DoubleVerify Stock Price History
NYSE: DVTechnologyComputer Software: Programming Data ProcessingUSD
13.49-0.01 (-0.07%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DV price history at a glance
The price history for DoubleVerify (DV) on this page begins on April 19, 2021, when the stock closed at $34.24; it most recently closed at $13.49 on October 5, 2026. The highest price in this record is $48.42, reached on June 28, 2021; the latest close is 72.1% below that peak. Across the 4 complete calendar years in the table, DV finished higher in 1 and lower in 3. Its best year was 2023 (+67.5%) and its worst was 2024 (-46.7%).
Over roughly 5 years the share price changed -60.6%, a -15.7% compound annual price return (excluding dividends). In the last 12 months alone, DV has gained 18.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $48.42
- Date of high
- Jun 28, 2021
- Low since 2021
- $7.64
- Date of low
- Nov 3, 2025
- 52-week high
- $13.65
- 52-week low
- $7.64
- IPO year
- 2021
- Last close
- $13.49
DV returns
1 week
0.00%
1 month
+1.20%
3 months
+15.60%
6 months
+41.26%
Year to date
+17.92%
1 year
+18.75%
3 years
-50.31%
5 years
-57.53%
DV price return, excluding dividends.
DV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.49 | +24.22% |
| 2025 | 10.86 | -44.62% |
| 2024 | 19.61 | -46.68% |
| 2023 | 36.78 | +67.49% |
| 2022 | 21.96 | -34.01% |
| 2021* | 33.28 | -2.80% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
DV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.51 | 13.52 | 13.49 | 13.49 | -0.07% | |
| 13.48 | 13.51 | 13.48 | 13.50 | 0.00% | |
| 13.47 | 13.50 | 13.47 | 13.50 | +0.15% | |
| 13.49 | 13.49 | 13.48 | 13.48 | +0.30% | |
| 13.49 | 13.50 | 13.44 | 13.44 | -0.37% | |
| 13.49 | 13.49 | 13.48 | 13.49 | 0.00% | |
| 13.49 | 13.49 | 13.48 | 13.49 | 0.00% | |
| 13.46 | 13.49 | 13.45 | 13.49 | +0.67% | |
| 13.39 | 13.41 | 13.37 | 13.40 | 0.00% | |
| 13.36 | 13.41 | 13.36 | 13.40 | -0.07% | |
| 13.37 | 13.41 | 13.37 | 13.41 | +0.30% | |
| 13.37 | 13.39 | 13.36 | 13.37 | -0.22% | |
| 13.40 | 13.40 | 13.37 | 13.40 | 0.00% | |
| 13.45 | 13.47 | 13.37 | 13.40 | -0.30% | |
| 13.44 | 13.46 | 13.43 | 13.44 | -0.15% | |
| 13.46 | 13.47 | 13.42 | 13.46 | -0.07% | |
| 13.47 | 13.49 | 13.46 | 13.47 | -0.15% | |
| 13.47 | 13.50 | 13.44 | 13.49 | -0.07% | |
| 13.50 | 13.51 | 13.47 | 13.50 | -0.15% | |
| 13.65 | 13.65 | 13.51 | 13.52 | +0.82% | |
| 13.36 | 13.43 | 13.36 | 13.41 | +0.30% | |
| 13.34 | 13.38 | 13.33 | 13.37 | +0.30% | |
| 13.35 | 13.37 | 13.32 | 13.33 | -0.15% | |
| 13.36 | 13.36 | 13.35 | 13.35 | -0.07% | |
| 13.35 | 13.37 | 13.34 | 13.36 | +0.07% | |
| 13.38 | 13.40 | 13.34 | 13.35 | 0.00% | |
| 13.36 | 13.38 | 13.35 | 13.35 | -0.07% | |
| 13.36 | 13.38 | 13.35 | 13.36 | -0.30% | |
| 13.36 | 13.41 | 13.35 | 13.40 | +0.15% | |
| 13.34 | 13.38 | 13.34 | 13.38 | +0.30% | |
| 13.32 | 13.35 | 13.31 | 13.34 | +0.30% | |
| 13.30 | 13.31 | 13.29 | 13.30 | -0.15% | |
| 13.30 | 13.32 | 13.30 | 13.32 | +0.15% | |
| 13.31 | 13.33 | 13.29 | 13.30 | -0.08% | |
| 13.29 | 13.32 | 13.29 | 13.31 | 0.00% | |
| 13.29 | 13.32 | 13.29 | 13.31 | +0.15% | |
| 13.30 | 13.34 | 13.28 | 13.29 | +0.15% | |
| 13.30 | 13.34 | 13.27 | 13.27 | -0.23% | |
| 13.29 | 13.31 | 13.27 | 13.30 | +0.08% | |
| 13.29 | 13.32 | 13.28 | 13.29 | -0.08% | |
| 13.35 | 13.35 | 13.28 | 13.30 | +0.08% | |
| 13.24 | 13.34 | 13.23 | 13.29 | +0.30% | |
| 13.23 | 13.26 | 13.22 | 13.25 | +0.23% | |
| 13.25 | 13.26 | 13.21 | 13.22 | +0.08% | |
| 13.23 | 13.36 | 13.20 | 13.21 | +12.81% | |
| 11.99 | 12.06 | 11.69 | 11.71 | -2.34% | |
| 12.02 | 12.11 | 11.81 | 11.99 | +0.50% | |
| 11.46 | 11.99 | 11.46 | 11.93 | +1.53% | |
| 11.47 | 11.97 | 11.40 | 11.75 | +4.44% | |
| 10.92 | 11.28 | 10.90 | 11.25 | +1.90% | |
| 11.24 | 11.31 | 10.81 | 11.04 | -4.17% | |
| 11.22 | 11.66 | 11.22 | 11.52 | +2.40% | |
| 11.28 | 11.46 | 11.07 | 11.25 | +2.74% | |
| 10.81 | 11.18 | 10.76 | 10.95 | +3.69% | |
| 10.55 | 10.73 | 10.39 | 10.56 | +1.73% | |
| 10.83 | 10.94 | 10.35 | 10.38 | -4.68% | |
| 11.38 | 11.44 | 10.70 | 10.89 | -3.71% | |
| 11.36 | 11.53 | 11.17 | 11.31 | -2.16% | |
| 11.40 | 11.68 | 11.34 | 11.56 | +1.23% | |
| 11.63 | 11.90 | 11.26 | 11.42 | -3.22% | |
| 11.98 | 12.08 | 11.77 | 11.80 | -0.17% | |
| 11.76 | 12.04 | 11.73 | 11.82 | +1.90% | |
| 11.68 | 11.85 | 11.56 | 11.60 | -2.60% | |
| 11.83 | 12.00 | 11.74 | 11.91 | +2.06% | |
| 11.91 | 11.94 | 11.64 | 11.67 | -0.51% | |
| 10.99 | 11.75 | 10.92 | 11.73 | +4.73% | |
| 11.17 | 11.31 | 11.04 | 11.20 | -2.10% | |
| 11.90 | 12.10 | 11.44 | 11.44 | -1.97% | |
| 11.36 | 11.74 | 11.18 | 11.67 | +2.01% | |
| 11.21 | 11.52 | 11.15 | 11.44 | +1.96% | |
| 11.05 | 11.32 | 11.01 | 11.22 | +3.51% | |
| 10.75 | 10.88 | 10.64 | 10.84 | -0.73% | |
| 10.96 | 11.19 | 10.75 | 10.92 | +0.92% | |
| 9.96 | 10.93 | 9.96 | 10.82 | +8.74% | |
| 10.33 | 10.37 | 9.91 | 9.95 | -3.86% | |
| 10.40 | 10.68 | 10.34 | 10.35 | -0.86% | |
| 10.32 | 10.50 | 10.25 | 10.44 | +2.65% | |
| 10.25 | 10.40 | 10.02 | 10.17 | -1.55% | |
| 10.31 | 10.49 | 10.18 | 10.33 | -0.39% | |
| 10.42 | 10.57 | 10.24 | 10.37 | -1.52% | |
| 10.29 | 10.63 | 10.14 | 10.53 | +2.73% | |
| 10.16 | 10.37 | 10.04 | 10.25 | +0.49% | |
| 10.24 | 10.43 | 10.10 | 10.20 | -0.29% | |
| 10.30 | 10.37 | 9.96 | 10.23 | -0.87% | |
| 10.32 | 10.64 | 10.21 | 10.32 | -1.15% | |
| 10.14 | 10.54 | 10.11 | 10.44 | +1.75% | |
| 10.26 | 10.29 | 10.01 | 10.26 | +0.10% | |
| 10.73 | 10.83 | 10.14 | 10.25 | -3.03% | |
| 10.47 | 10.90 | 10.44 | 10.57 | +3.63% | |
| 10.59 | 10.61 | 9.98 | 10.20 | -4.23% | |
| 10.38 | 10.73 | 10.20 | 10.65 | +1.04% | |
| 9.85 | 10.54 | 9.77 | 10.54 | +8.66% | |
| 9.59 | 9.75 | 9.52 | 9.70 | +0.41% | |
| 9.71 | 9.79 | 9.60 | 9.66 | -0.21% | |
| 9.67 | 10.01 | 9.65 | 9.68 | 0.00% | |
| 9.80 | 9.90 | 9.62 | 9.68 | -1.53% | |
| 9.64 | 9.84 | 9.55 | 9.83 | +3.26% | |
| 9.31 | 9.66 | 9.21 | 9.52 | +1.49% | |
| 9.32 | 9.40 | 8.92 | 9.38 | -0.85% | |
| 9.53 | 9.69 | 9.27 | 9.46 | +2.05% | |
| 9.17 | 9.46 | 8.96 | 9.27 | +2.32% | |
| 8.74 | 9.20 | 8.73 | 9.06 | +5.23% | |
| 9.07 | 9.16 | 8.60 | 8.61 | -3.04% | |
| 9.89 | 9.91 | 8.80 | 8.88 | -11.29% | |
| 10.44 | 10.44 | 10.00 | 10.01 | -4.03% | |
| 11.14 | 11.40 | 10.35 | 10.43 | -5.70% | |
| 10.74 | 11.09 | 10.55 | 11.06 | +1.94% | |
| 10.90 | 11.51 | 10.35 | 10.85 | -2.69% | |
| 11.37 | 11.50 | 11.13 | 11.15 | -2.71% | |
| 11.35 | 11.55 | 11.23 | 11.46 | +0.53% | |
| 11.29 | 11.52 | 11.23 | 11.40 | +0.80% | |
| 11.27 | 11.44 | 11.18 | 11.31 | +2.63% | |
| 10.83 | 11.06 | 10.74 | 11.02 | +0.55% | |
| 10.87 | 11.05 | 10.78 | 10.96 | +0.46% | |
| 10.97 | 11.06 | 10.83 | 10.91 | 0.00% | |
| 10.80 | 11.18 | 10.70 | 10.91 | +0.18% | |
| 10.49 | 10.94 | 10.35 | 10.89 | +4.41% | |
| 10.49 | 10.55 | 10.16 | 10.43 | -2.71% | |
| 10.69 | 10.81 | 10.56 | 10.72 | +0.56% | |
| 10.82 | 10.98 | 10.63 | 10.66 | -1.11% | |
| 10.74 | 10.92 | 10.70 | 10.78 | +0.09% | |
| 10.86 | 10.94 | 10.67 | 10.77 | +0.47% | |
| 10.71 | 10.79 | 10.60 | 10.72 | +1.61% | |
| 10.23 | 10.57 | 10.20 | 10.55 | +4.25% | |
| 10.15 | 10.44 | 10.05 | 10.12 | +0.50% | |
| 9.58 | 10.08 | 9.51 | 10.07 | +5.45% | |
| 9.74 | 9.77 | 9.38 | 9.55 | -1.85% | |
| 10.05 | 10.05 | 9.54 | 9.73 | -3.57% | |
| 10.29 | 10.38 | 10.07 | 10.09 | +0.10% | |
| 10.10 | 10.22 | 9.99 | 10.08 | +0.20% | |
| 9.96 | 10.23 | 9.96 | 10.06 | +1.21% | |
| 9.78 | 10.07 | 9.69 | 9.94 | +1.64% | |
| 9.49 | 9.89 | 9.44 | 9.78 | +2.95% | |
| 9.56 | 9.78 | 9.41 | 9.50 | +0.11% | |
| 9.25 | 9.63 | 9.25 | 9.49 | +1.93% | |
| 9.68 | 9.74 | 9.09 | 9.31 | -5.29% | |
| 9.80 | 10.04 | 9.80 | 9.83 | -0.20% | |
| 9.97 | 10.06 | 9.71 | 9.85 | -0.30% | |
| 10.11 | 10.12 | 9.83 | 9.88 | -2.85% | |
| 10.07 | 10.21 | 9.99 | 10.17 | +1.19% | |
| 10.01 | 10.07 | 9.84 | 10.05 | +0.10% | |
| 9.92 | 10.14 | 9.90 | 10.04 | +0.50% | |
| 9.87 | 10.17 | 9.81 | 9.99 | -0.10% | |
| 10.22 | 10.49 | 9.96 | 10.00 | -1.48% | |
| 10.16 | 10.28 | 10.10 | 10.15 | -0.59% | |
| 10.40 | 10.40 | 10.07 | 10.21 | -1.45% | |
| 10.69 | 10.81 | 10.32 | 10.36 | -2.17% | |
| 10.70 | 10.86 | 10.54 | 10.59 | -0.19% | |
| 10.83 | 10.91 | 10.56 | 10.61 | -1.76% | |
| 10.84 | 10.88 | 10.54 | 10.80 | -1.91% | |
| 10.96 | 11.04 | 10.75 | 11.01 | +0.82% | |
| 10.35 | 11.03 | 10.35 | 10.92 | +5.61% | |
| 10.17 | 10.53 | 10.05 | 10.34 | +1.77% | |
| 10.19 | 10.40 | 9.93 | 10.16 | -3.05% | |
| 10.31 | 10.68 | 10.27 | 10.48 | -0.57% | |
| 9.56 | 10.60 | 9.24 | 10.54 | +10.60% | |
| 9.46 | 9.92 | 9.43 | 9.53 | 0.00% | |
| 9.23 | 9.57 | 9.06 | 9.53 | +4.15% | |
| 8.95 | 9.26 | 8.88 | 9.15 | +3.39% | |
| 9.53 | 9.57 | 8.84 | 8.85 | -7.72% | |
| 9.57 | 9.82 | 9.49 | 9.59 | 0.00% | |
| 9.57 | 9.62 | 9.41 | 9.59 | +0.10% | |
| 9.48 | 9.62 | 9.29 | 9.58 | +2.79% | |
| 9.47 | 9.61 | 9.25 | 9.32 | -1.38% | |
| 9.36 | 9.52 | 9.21 | 9.45 | +1.29% | |
| 9.56 | 9.59 | 9.07 | 9.33 | -2.91% | |
| 9.74 | 9.74 | 9.45 | 9.61 | -1.44% | |
| 9.48 | 9.96 | 9.46 | 9.75 | +4.17% | |
| 9.41 | 9.41 | 9.13 | 9.36 | +0.21% | |
| 9.46 | 9.63 | 9.17 | 9.34 | -1.27% | |
| 9.97 | 10.23 | 9.40 | 9.46 | -4.25% | |
| 9.85 | 10.06 | 9.61 | 9.88 | +0.82% | |
| 10.36 | 10.46 | 9.66 | 9.80 | -7.55% | |
| 10.71 | 10.94 | 10.54 | 10.60 | -2.03% | |
| 11.06 | 11.11 | 10.72 | 10.82 | -2.43% | |
| 10.86 | 11.12 | 10.62 | 11.09 | +1.09% | |
| 10.98 | 11.14 | 10.80 | 10.97 | +0.46% | |
| 11.13 | 11.17 | 10.74 | 10.92 | -2.24% | |
| 11.03 | 11.23 | 10.88 | 11.17 | +1.64% | |
| 10.90 | 11.10 | 10.89 | 10.99 | +0.73% | |
| 10.63 | 10.96 | 10.57 | 10.91 | +3.71% | |
| 10.52 | 10.61 | 10.41 | 10.52 | -0.19% | |
| 10.36 | 10.60 | 10.26 | 10.54 | +0.48% | |
| 10.55 | 10.59 | 10.39 | 10.49 | -0.66% | |
| 10.62 | 10.67 | 10.46 | 10.56 | -0.66% | |
| 10.82 | 10.91 | 10.56 | 10.63 | -2.21% | |
| 11.00 | 11.12 | 10.77 | 10.87 | +0.18% | |
| 10.86 | 11.03 | 10.73 | 10.85 | -1.99% | |
| 10.92 | 11.08 | 10.73 | 11.07 | +1.37% | |
| 11.16 | 11.19 | 10.84 | 10.92 | -2.59% | |
| 11.01 | 11.24 | 10.94 | 11.21 | +2.28% | |
| 11.10 | 11.17 | 10.86 | 10.96 | -1.62% | |
| 10.75 | 11.44 | 10.72 | 11.14 | +2.58% | |
| 11.49 | 11.49 | 10.84 | 10.86 | -5.07% | |
| 11.46 | 11.60 | 11.42 | 11.44 | -0.52% | |
| 11.50 | 11.69 | 11.40 | 11.50 | -0.52% | |
| 11.42 | 11.65 | 11.39 | 11.56 | +0.52% | |
| 11.34 | 11.51 | 11.33 | 11.50 | +1.32% | |
| 11.23 | 11.40 | 11.19 | 11.35 | +0.89% | |
| 11.27 | 11.34 | 11.15 | 11.25 | -0.27% | |
| 11.28 | 11.48 | 11.28 | 11.28 | 0.00% | |
| 11.34 | 11.38 | 11.22 | 11.28 | -0.44% | |
| 11.24 | 11.49 | 11.24 | 11.33 | +0.71% | |
| 11.16 | 11.58 | 11.12 | 11.25 | +0.72% | |
| 10.71 | 11.20 | 10.67 | 11.17 | +3.14% | |
| 10.97 | 11.07 | 10.80 | 10.83 | -1.01% | |
| 11.04 | 11.09 | 10.90 | 10.94 | -0.36% | |
| 11.15 | 11.26 | 10.92 | 10.98 | -1.79% | |
| 10.94 | 11.25 | 10.87 | 11.18 | +2.19% | |
| 10.98 | 11.08 | 10.83 | 10.94 | -0.82% | |
| 11.05 | 11.21 | 10.92 | 11.03 | 0.00% | |
| 10.80 | 11.10 | 10.77 | 11.03 | +1.94% | |
| 10.89 | 10.95 | 10.74 | 10.82 | 0.00% | |
| 10.69 | 10.86 | 10.60 | 10.82 | +0.65% | |
| 10.64 | 10.86 | 10.59 | 10.75 | +0.84% | |
| 10.46 | 10.80 | 10.45 | 10.66 | +1.14% | |
| 10.53 | 10.66 | 10.49 | 10.54 | +0.96% | |
| 10.47 | 10.60 | 10.38 | 10.44 | -0.38% | |
| 10.26 | 10.64 | 10.26 | 10.48 | +2.64% | |
| 10.22 | 10.35 | 10.17 | 10.21 | -1.45% | |
| 10.16 | 10.55 | 10.16 | 10.36 | +1.57% | |
| 10.30 | 10.39 | 10.12 | 10.20 | -0.97% | |
| 10.25 | 10.32 | 10.09 | 10.30 | +0.10% | |
| 10.22 | 10.38 | 10.13 | 10.29 | +0.49% | |
| 10.48 | 10.50 | 10.23 | 10.24 | -1.73% | |
| 10.32 | 10.47 | 10.19 | 10.42 | -0.48% | |
| 10.49 | 10.55 | 10.33 | 10.47 | -0.29% | |
| 10.89 | 10.96 | 10.50 | 10.50 | -3.40% | |
| 10.36 | 10.90 | 10.29 | 10.87 | +4.72% | |
| 9.69 | 10.64 | 9.51 | 10.38 | +10.54% | |
| 7.75 | 9.48 | 7.64 | 9.39 | -14.40% | |
| 11.15 | 11.29 | 10.96 | 10.97 | -1.61% | |
| 11.10 | 11.26 | 11.03 | 11.15 | 0.00% | |
| 11.14 | 11.26 | 10.98 | 11.15 | -0.62% | |
| 11.30 | 11.39 | 10.98 | 11.22 | -1.41% | |
| 11.19 | 11.45 | 11.12 | 11.38 | +1.25% | |
| 11.28 | 11.42 | 11.15 | 11.24 | -0.88% | |
| 11.70 | 11.75 | 11.29 | 11.34 | -4.22% | |
| 11.84 | 11.95 | 11.64 | 11.84 | 0.00% | |
| 12.24 | 12.34 | 11.80 | 11.84 | -2.39% | |
| 12.02 | 12.30 | 12.00 | 12.13 | +1.76% | |
| 11.72 | 11.95 | 11.68 | 11.92 | +1.79% | |
| 11.34 | 11.73 | 11.34 | 11.71 | +2.36% | |
| 11.11 | 11.50 | 11.04 | 11.44 | +1.60% | |
| 10.84 | 11.27 | 10.84 | 11.26 | +3.40% | |
| 10.82 | 10.93 | 10.73 | 10.89 | +0.18% | |
| 11.09 | 11.21 | 10.83 | 10.87 | -1.36% | |
| 11.28 | 11.31 | 10.93 | 11.02 | -1.96% | |
| 11.04 | 11.37 | 11.01 | 11.24 | +0.63% | |
| 11.21 | 11.21 | 10.86 | 11.17 | +0.90% | |
| 11.40 | 11.53 | 11.03 | 11.07 | -2.55% | |
| 11.30 | 11.36 | 11.18 | 11.36 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DV chart for longer ranges.