MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DV — DoubleVerify Holdings, Inc.
NYSEDoubleVerify Holdings, Inc.
$13.49
+0.00(+0.00%)
- O
- 13.49
- H
- 13.49
- L
- 13.48
- V
- 1.37M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$13.49
Period Return+8.09%
Period High$16.82
Period Low$7.64
Avg Daily Volume3.03M
Total Trading Days365
DV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $13.49 | $13.49 | $13.48 | $13.49 | +$0.00 | +0.00% | 1,367,220 | $13.49 | $13.48 $13.49 |
| Oct 1, 2026 | $13.49 | $13.49 | $13.48 | $13.49 | +$0.00 | +0.00% | 2,889,624 | $13.49 | $13.48 $13.49 |
| Sep 30, 2026 | $13.46 | $13.49 | $13.45 | $13.49 | +$0.09 | +0.67% | 2,342,924 | $13.48 | $13.45 $13.49 |
| Sep 29, 2026 | $13.39 | $13.41 | $13.37 | $13.40 | +$0.00 | +0.00% | 4,755,051 | $13.39 | $13.37 $13.41 |
| Sep 28, 2026 | $13.36 | $13.41 | $13.36 | $13.40 | $-0.01 | -0.07% | 2,442,348 | $13.39 | $13.36 $13.41 |
| Sep 25, 2026 | $13.37 | $13.41 | $13.37 | $13.41 | +$0.04 | +0.30% | 1,586,892 | $13.39 | $13.37 $13.41 |
| Sep 24, 2026 | $13.37 | $13.39 | $13.36 | $13.37 | $-0.03 | -0.22% | 1,203,048 | $13.37 | $13.36 $13.39 |
| Sep 23, 2026 | $13.40 | $13.40 | $13.37 | $13.40 | +$0.00 | +0.00% | 1,385,147 | $13.39 | $13.37 $13.40 |
| Sep 22, 2026 | $13.45 | $13.47 | $13.37 | $13.40 | $-0.04 | -0.30% | 2,540,537 | $13.40 | $13.37 $13.47 |
| Sep 21, 2026 | $13.44 | $13.46 | $13.43 | $13.44 | $-0.02 | -0.15% | 1,803,296 | $13.44 | $13.43 $13.46 |
| Sep 18, 2026 | $13.46 | $13.47 | $13.42 | $13.46 | $-0.01 | -0.07% | 4,525,050 | $13.46 | $13.42 $13.47 |
| Sep 17, 2026 | $13.47 | $13.49 | $13.46 | $13.47 | $-0.02 | -0.15% | 2,414,175 | $13.47 | $13.46 $13.49 |
| Sep 16, 2026 | $13.47 | $13.50 | $13.44 | $13.49 | $-0.01 | -0.07% | 6,301,488 | $13.47 | $13.44 $13.50 |
| Sep 15, 2026 | $13.50 | $13.51 | $13.47 | $13.50 | $-0.02 | -0.15% | 2,790,846 | $13.49 | $13.47 $13.51 |
| Sep 14, 2026 | $13.65 | $13.65 | $13.51 | $13.52 | +$0.11 | +0.82% | 23,347,442 | $13.58 | $13.51 $13.65 |
| Sep 11, 2026 | $13.36 | $13.43 | $13.36 | $13.41 | +$0.04 | +0.30% | 2,964,835 | $13.40 | $13.36 $13.43 |
| Sep 10, 2026 | $13.34 | $13.38 | $13.33 | $13.37 | +$0.04 | +0.30% | 2,448,132 | $13.36 | $13.33 $13.38 |
| Sep 9, 2026 | $13.35 | $13.37 | $13.32 | $13.33 | $-0.02 | -0.15% | 2,481,591 | $13.35 | $13.32 $13.37 |
| Sep 8, 2026 | $13.36 | $13.36 | $13.35 | $13.35 | $-0.01 | -0.07% | 3,210,852 | $13.35 | $13.35 $13.36 |
| Sep 4, 2026 | $13.35 | $13.37 | $13.34 | $13.36 | +$0.01 | +0.07% | 1,219,793 | $13.36 | $13.34 $13.37 |
| Sep 3, 2026 | $13.38 | $13.40 | $13.34 | $13.35 | +$0.00 | +0.00% | 1,616,005 | $13.36 | $13.34 $13.40 |
| Sep 2, 2026 | $13.36 | $13.38 | $13.35 | $13.35 | $-0.01 | -0.07% | 2,472,304 | $13.36 | $13.35 $13.38 |
| Sep 1, 2026 | $13.36 | $13.38 | $13.35 | $13.36 | $-0.04 | -0.30% | 1,417,249 | $13.36 | $13.35 $13.38 |
| Aug 31, 2026 | $13.36 | $13.41 | $13.35 | $13.40 | +$0.02 | +0.15% | 1,873,103 | $13.38 | $13.35 $13.41 |
| Aug 28, 2026 | $13.34 | $13.38 | $13.34 | $13.38 | +$0.04 | +0.30% | 2,379,016 | $13.36 | $13.34 $13.38 |
| Aug 27, 2026 | $13.32 | $13.35 | $13.31 | $13.34 | +$0.04 | +0.30% | 3,171,665 | $13.34 | $13.31 $13.35 |
| Aug 26, 2026 | $13.30 | $13.31 | $13.29 | $13.30 | $-0.02 | -0.15% | 2,072,842 | $13.30 | $13.29 $13.31 |
| Aug 25, 2026 | $13.30 | $13.32 | $13.30 | $13.32 | +$0.02 | +0.15% | 1,297,883 | $13.31 | $13.30 $13.32 |
| Aug 24, 2026 | $13.31 | $13.33 | $13.29 | $13.30 | $-0.01 | -0.08% | 2,230,841 | $13.31 | $13.29 $13.33 |
| Aug 21, 2026 | $13.29 | $13.32 | $13.29 | $13.31 | +$0.00 | +0.00% | 1,299,641 | $13.30 | $13.29 $13.32 |