DoubleVerify Holdings, Inc. (DV) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
DV Historical Performance
Short-Term Returns
DV Stock Price Trajectory (2021–2026)
As of May 8, 2026, DoubleVerify Holdings, Inc. (DV) trades at $10.85, representing a -19.9% return over the past year. The stock has delivered a -70.2% total return over five years (-21.5% 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 -77.6%, currently trading 7% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers IAS (+40.1% 1Y), SCOR (+35.5% 1Y), and CXDO (+86.3% 1Y), DV has underperformed the peer group average. Compare DV vs IAS →
DV Historical Price Data (2025–2026)
Showing 30 of 1,269 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 10.29 | 10.38 | 10.06 | 10.09 | 3.00M | +0.10% |
| 2026-04-07 | 10.10 | 10.22 | 9.99 | 10.08 | 2.43M | +0.20% |
| 2026-04-06 | 9.96 | 10.23 | 9.96 | 10.06 | 4.10M | +1.21% |
| 2026-04-02 | 9.79 | 10.07 | 9.69 | 9.94 | 3.46M | +1.64% |
| 2026-04-01 | 9.48 | 9.89 | 9.44 | 9.78 | 3.10M | +2.95% |
| 2026-03-31 | 9.56 | 9.78 | 9.41 | 9.50 | 2.40M | +0.11% |
| 2026-03-30 | 9.46 | 9.63 | 9.25 | 9.49 | 2.06M | +1.93% |
| 2026-03-27 | 9.69 | 9.69 | 9.09 | 9.31 | 2.49M | -5.29% |
| 2026-03-26 | 9.80 | 10.04 | 9.80 | 9.83 | 2.16M | -0.20% |
See DV's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs DV Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare DV vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonDV — Frequently Asked Questions
Quick answers to the most common questions about buying DV stock.
How has DV stock performed recently?
DV declined -19.9% over the past year, below its 5-year annualized CAGR of -21.5%. 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 -19.9% 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.