NYSE:DV | Historical Stock Price | DoubleVerify Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-04-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.18$11.72$16.79$24.07$34.48$49.412021-04-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$33.28$33.28448,300——
2021-12-30$33.28$33.281,131,400——
2021-12-29$32.91$32.91712,700——
2021-12-28$33.33$33.33593,200——
2021-12-27$33.66$33.66473,600——
2021-12-23$32.76$32.76745,900——
2021-12-22$32.16$32.161,141,100——
2021-12-21$30.98$30.981,793,800——
2021-12-20$30.64$30.641,593,200——
2021-12-17$31.15$31.153,442,800——
2021-12-16$30.53$30.532,286,700——
2021-12-15$32.15$32.151,974,300——
2021-12-14$30.98$30.982,188,200——
2021-12-13$31.56$31.561,167,800——
2021-12-10$31.39$31.391,547,700——
2021-12-09$31.50$31.50748,800——
2021-12-08$32.38$32.381,666,900——
2021-12-07$32.13$32.131,042,200——
2021-12-06$31.40$31.401,095,200——
2021-12-03$31.13$31.131,065,800——
2021-12-02$31.11$31.111,014,600——
2021-12-01$30.02$30.021,312,300——
2021-11-30$30.88$30.88944,200——
2021-11-29$32.17$32.171,170,000——
2021-11-26$33.05$33.05429,000——
2021-11-24$32.99$32.99651,100——
2021-11-23$31.26$31.261,320,900——
2021-11-22$32.74$32.742,081,800——
2021-11-19$31.53$31.532,321,300——
2021-11-18$31.37$31.373,987,200——
2021-11-17$32.14$32.14915,300——
2021-11-16$33.14$33.141,283,400——
2021-11-15$33.74$33.74708,100——
2021-11-12$34.82$34.82488,900——
2021-11-11$34.68$34.681,598,700——
2021-11-10$34.90$34.901,063,400——
2021-11-09$34.24$34.24609,900——
2021-11-08$33.68$33.68540,700——
2021-11-05$33.17$33.17797,500——
2021-11-04$36.08$36.08715,500——
2021-11-03$35.86$35.86604,700——
2021-11-02$37.47$37.47571,400——
2021-11-01$38.39$38.39344,200——
2021-10-29$39.53$39.53473,300——
2021-10-28$39.18$39.18317,700——
2021-10-27$37.18$37.18713,500——
2021-10-26$38.30$38.30574,700——
2021-10-25$36.66$36.66708,200——
2021-10-22$36.16$36.16606,800——
2021-10-21$36.01$36.01361,200——
2021-10-20$35.49$35.49545,400——
2021-10-19$36.68$36.68644,800——
2021-10-18$35.36$35.361,577,500——
2021-10-15$31.76$31.761,699,100——
2021-10-14$32.11$32.11293,900——
2021-10-13$31.31$31.31263,300——
2021-10-12$30.97$30.97513,400——
2021-10-11$31.63$31.63597,400——
2021-10-08$34.53$34.53430,700——
2021-10-07$33.07$33.07199,100——
2021-10-06$31.74$31.74159,100——
2021-10-05$32.45$32.45244,100——
2021-10-04$31.85$31.85761,200——
2021-10-01$34.07$34.07420,000——
2021-09-30$34.16$34.16375,800——
2021-09-29$35.35$35.35718,500——
2021-09-28$35.00$35.00885,300——
2021-09-27$35.72$35.72296,700——
2021-09-24$35.63$35.63154,500——
2021-09-23$36.35$36.35237,400——
2021-09-22$34.99$34.99324,100——
2021-09-21$35.22$35.22291,300——
2021-09-20$34.60$34.60529,100——
2021-09-17$37.25$37.25293,900——
2021-09-16$36.06$36.06212,800——
2021-09-15$36.05$36.05317,400——
2021-09-14$33.88$33.88369,200——
2021-09-13$35.36$35.36163,100——
2021-09-10$36.00$36.00120,300——
2021-09-09$37.16$37.16260,100——
2021-09-08$35.83$35.83141,300——
2021-09-07$36.75$36.75214,200——
2021-09-03$37.41$37.41108,800——
2021-09-02$36.31$36.3194,400——
2021-09-01$36.58$36.58117,500——
2021-08-31$36.33$36.33255,400——
2021-08-30$35.24$35.24457,800——
2021-08-27$33.58$33.58359,300——
2021-08-26$31.05$31.05148,800——
2021-08-25$31.92$31.92194,600——
2021-08-24$31.83$31.83228,500——
2021-08-23$31.66$31.66105,000——
2021-08-20$31.77$31.77135,800——
2021-08-19$31.35$31.35166,600——
2021-08-18$31.78$31.78242,700——
2021-08-17$31.73$31.73142,500——
2021-08-16$31.50$31.50216,700——
2021-08-13$33.06$33.06197,900——
2021-08-12$33.80$33.80172,600——
2021-08-11$33.20$33.20129,100——
2021-08-10$33.57$33.57144,700——
2021-08-09$34.00$34.00166,500——
2021-08-06$34.15$34.15116,900——
2021-08-05$34.69$34.69195,600——
2021-08-04$35.19$35.19121,800——
2021-08-03$34.75$34.75268,200——
2021-08-02$34.70$34.70252,900——
2021-07-30$34.60$34.60556,700——
2021-07-29$35.90$35.90299,800——
2021-07-28$34.80$34.80952,200——
2021-07-27$32.65$32.65474,500——
2021-07-26$34.51$34.51358,500——
2021-07-23$36.10$36.10595,500——
2021-07-22$36.29$36.29300,200——
2021-07-21$36.25$36.25286,300——
2021-07-20$37.87$37.87184,000——
2021-07-19$37.70$37.70242,800——
2021-07-16$35.99$35.99470,200——
2021-07-15$34.56$34.56474,900——
2021-07-14$36.11$36.11724,400——
2021-07-13$37.97$37.97259,500——
2021-07-12$39.62$39.62242,800——
2021-07-09$40.21$40.21236,900——
2021-07-08$39.12$39.12226,500——
2021-07-07$38.02$38.02219,300——
2021-07-06$38.13$38.13281,900——
2021-07-02$39.48$39.48334,400——
2021-07-01$41.46$41.46594,100——
2021-06-30$42.34$42.34948,500——
2021-06-29$47.06$47.06543,300——
2021-06-28$43.99$43.99532,400——
2021-06-25$43.52$43.521,390,700——
2021-06-24$41.96$41.96900,800——
2021-06-23$43.08$43.08737,200——
2021-06-22$40.93$40.93575,700——
2021-06-21$39.08$39.08639,200——
2021-06-18$38.65$38.65506,800——
2021-06-17$35.62$35.62268,800——
2021-06-16$34.74$34.74315,200——
2021-06-15$35.29$35.29287,100——
2021-06-14$37.49$37.49712,300——
2021-06-11$36.00$36.00407,400——
2021-06-10$34.31$34.31406,500——
2021-06-09$35.73$35.73966,200——
2021-06-08$35.08$35.08235,600——
2021-06-07$35.15$35.15175,900——
2021-06-04$35.22$35.22184,700——
2021-06-03$34.69$34.69242,600——
2021-06-02$36.65$36.65385,000——
2021-06-01$34.84$34.84211,800——
2021-05-28$36.89$36.89463,400——
2021-05-27$36.72$36.72324,200——
2021-05-26$35.08$35.08704,700——
2021-05-25$34.80$34.80449,900——
2021-05-24$33.01$33.01266,900——
2021-05-21$32.20$32.20418,100——
2021-05-20$29.79$29.79516,700——
2021-05-19$27.33$27.33787,600——
2021-05-18$28.70$28.70417,100——
2021-05-17$29.82$29.82442,400——
2021-05-14$30.86$30.86533,500——
2021-05-13$29.71$29.71626,300——
2021-05-12$33.53$33.53230,800——
2021-05-11$33.94$33.94467,000——
2021-05-10$32.98$32.98460,100——
2021-05-07$36.42$36.42296,200——
2021-05-06$34.21$34.21340,700——
2021-05-05$34.56$34.56141,600——
2021-05-04$34.63$34.63239,200——
2021-05-03$35.76$35.76198,300——
2021-04-30$35.21$35.21702,300——
2021-04-29$34.27$34.27534,400——
2021-04-28$34.24$34.24339,300——
2021-04-27$34.59$34.59208,000——
2021-04-26$34.86$34.86342,600——
2021-04-23$34.24$34.24916,700——
2021-04-22$35.77$35.77994,000——
2021-04-21$36.00$36.0010,062,400——