DoubleVerify Holdings, Inc. (DV) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +11.4%
- 3M
- +3.4%
- YTD
- -4.9%
- 1Y
- -27.2%
- 3Y
- -35.1%
- 5Y
- -23.2%
Loading 10-year price history...
DV Historical Performance
DV Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -7.6%
- 2022 annual price return
- -33.0%
- 2023 annual price return
- +68.9%
- 2024 annual price return
- -46.8%
- 2025 annual price return
- -40.6%
- 2026 annual price return
- -2.9%
DV Stock Price Trajectory (2021–2026)
As of June 22, 2026, DoubleVerify Holdings, Inc. (DV) trades at $10.33, representing a -27.2% return over the past year. The stock has delivered a -73.3% total return over five years (-23.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $48.42 on June 29, 2021. From this peak, DV has corrected -78.7%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers IAS (+25.9% 1Y), SCOR (+58.7% 1Y), and CXDO (+33.5% 1Y), DV has underperformed the peer group average. Compare DV vs IAS →
DV Historical Price Data · from 2021
Rows 1–50 of 1,298| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 10.31 | 10.48 | 10.18 | 10.33 | 3.38M | -0.39% |
| 2026-06-17 | 10.42 | 10.56 | 10.24 | 10.37 | 2.33M | -1.52% |
| 2026-06-16 | 10.29 | 10.63 | 10.14 | 10.53 | 2.07M | +2.73% |
| 2026-06-15 | 10.16 | 10.37 | 10.04 | 10.25 | 1.64M | +0.49% |
| 2026-06-12 | 10.24 | 10.43 | 10.10 | 10.20 | 2.45M | -0.29% |
| 2026-06-11 | 10.30 | 10.37 | 9.96 | 10.23 | 2.48M | -0.87% |
| 2026-06-10 | 10.31 | 10.64 | 10.21 | 10.32 | 2.31M | -1.15% |
| 2026-06-09 | 10.14 | 10.54 | 10.11 | 10.44 | 3.34M | +1.75% |
| 2026-06-08 | 10.26 | 10.29 | 10.01 | 10.26 | 1.79M | +0.10% |
| 2026-06-05 | 10.78 | 10.83 | 10.14 | 10.25 | 2.31M | -3.03% |
| 2026-06-04 | 10.47 | 10.90 | 10.44 | 10.57 | 3.13M | +3.63% |
| 2026-06-03 | 10.47 | 10.61 | 9.98 | 10.20 | 3.79M | -4.23% |
| 2026-06-02 | 10.38 | 10.73 | 10.20 | 10.65 | 5.62M | +1.04% |
| 2026-06-01 | 9.85 | 10.54 | 9.80 | 10.54 | 3.69M | +8.66% |
| 2026-05-29 | 9.59 | 9.75 | 9.52 | 9.70 | 2.82M | +0.41% |
| 2026-05-28 | 9.71 | 9.79 | 9.60 | 9.66 | 2.00M | -0.21% |
| 2026-05-27 | 9.67 | 10.01 | 9.65 | 9.68 | 1.93M | 0.00% |
| 2026-05-26 | 9.80 | 9.90 | 9.62 | 9.68 | 2.42M | -1.53% |
| 2026-05-22 | 9.64 | 9.84 | 9.55 | 9.83 | 379K | +3.26% |
| 2026-05-21 | 9.31 | 9.65 | 9.21 | 9.52 | 2.52M | +1.49% |
| 2026-05-20 | 9.32 | 9.39 | 8.93 | 9.38 | 7.03M | -0.85% |
| 2026-05-19 | 9.53 | 9.69 | 9.27 | 9.46 | 3.23M | +2.05% |
| 2026-05-18 | 9.16 | 9.46 | 8.96 | 9.27 | 3.58M | +2.32% |
| 2026-05-15 | 8.78 | 9.20 | 8.73 | 9.06 | 4.00M | +5.23% |
| 2026-05-14 | 9.07 | 9.16 | 8.60 | 8.61 | 4.33M | -3.04% |
| 2026-05-13 | 9.89 | 9.91 | 8.80 | 8.88 | 3.59M | -11.29% |
| 2026-05-12 | 10.44 | 10.44 | 10.00 | 10.01 | 2.25M | -4.03% |
| 2026-05-11 | 11.18 | 11.40 | 10.35 | 10.43 | 2.87M | -5.70% |
| 2026-05-08 | 10.74 | 11.09 | 10.55 | 11.06 | 2.66M | +1.94% |
| 2026-05-07 | 11.10 | 11.51 | 10.35 | 10.85 | 3.72M | -2.69% |
| 2026-05-06 | 11.37 | 11.48 | 11.14 | 11.15 | 2.09M | -2.71% |
| 2026-05-05 | 11.35 | 11.54 | 11.23 | 11.46 | 1.24M | +0.53% |
| 2026-05-04 | 11.29 | 11.52 | 11.23 | 11.40 | 2.35M | +0.80% |
| 2026-05-01 | 11.27 | 11.44 | 11.18 | 11.31 | 1.98M | +2.63% |
| 2026-04-30 | 10.83 | 11.06 | 10.74 | 11.02 | 1.35M | +0.55% |
| 2026-04-29 | 10.87 | 11.04 | 10.78 | 10.96 | 1.66M | +0.46% |
| 2026-04-28 | 10.93 | 11.05 | 10.82 | 10.91 | 1.51M | 0.00% |
| 2026-04-27 | 10.80 | 11.18 | 10.70 | 10.91 | 1.56M | +0.18% |
| 2026-04-24 | 10.51 | 10.94 | 10.35 | 10.89 | 2.09M | +4.41% |
| 2026-04-23 | 10.45 | 10.55 | 10.16 | 10.43 | 1.37M | -2.71% |
| 2026-04-22 | 10.69 | 10.80 | 10.55 | 10.72 | 1.71M | +0.56% |
| 2026-04-21 | 10.82 | 10.98 | 10.63 | 10.66 | 1.43M | -1.11% |
| 2026-04-20 | 10.74 | 10.91 | 10.70 | 10.78 | 1.86M | +0.09% |
| 2026-04-17 | 10.86 | 10.94 | 10.67 | 10.77 | 1.72M | +0.47% |
| 2026-04-16 | 10.71 | 10.79 | 10.60 | 10.72 | 1.31M | +1.61% |
| 2026-04-15 | 10.23 | 10.56 | 10.20 | 10.55 | 1.91M | +4.25% |
| 2026-04-14 | 10.20 | 10.44 | 10.05 | 10.12 | 1.33M | +0.50% |
| 2026-04-13 | 9.64 | 10.08 | 9.55 | 10.07 | 1.49M | +5.45% |
| 2026-04-10 | 9.74 | 9.76 | 9.38 | 9.55 | 2.15M | -1.85% |
| 2026-04-09 | 10.05 | 10.05 | 9.54 | 9.73 | 2.54M | -3.57% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DV — Frequently Asked Questions
Quick answers to the most common questions about buying DV stock.
How has DV stock performed recently?
DV declined -27.2% over the past year, below its 5-year annualized CAGR of -23.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is DV's all-time high price?
DoubleVerify Holdings, Inc. reached $48.42 on 2021-06-29. The 52-week high is $16.82. Current 1-year return of -27.2% places the stock further from historical peaks.
Where can I download DV historical price data?
This page provides DV daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.