DoubleVerify Holdings, Inc.
DVNYSETechnology● Active
$10.18
$-0.08(-0.78%)
Market Cap$1.6B
P/E Ratio—
52W High$16.82
52W Low$7.64
DoubleVerify Holdings, Inc.（DV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dv · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$48.42
Jun 29, 2021
-78.8% from here
5-Year Low5Y
$7.64
Nov 7, 2025
+34.2% from low
IPO Priceadj.
$36.00
Apr 21, 2021
-71.5% since IPO
1 Year Ago
$14.64
Jun 9, 2025
-30.0% in 1Y
5 Years Ago
$35.08
Jun 8, 2021
-70.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $10.73 | $10.83 | $10.14 | $10.25 | $10.25 | 2.4M | -4.47% |
| Jun 4, 2026 | $10.47 | $10.90 | $10.44 | $10.57 | $10.57 | 3.5M | +0.96% |
| Jun 3, 2026 | $10.59 | $10.61 | $9.98 | $10.20 | $10.20 | 3.8M | -3.68% |
| Jun 2, 2026 | $10.38 | $10.73 | $10.20 | $10.65 | $10.65 | 5.9M | +2.60% |
| Jun 1, 2026 | $9.85 | $10.54 | $9.77 | $10.54 | $10.54 | 3.8M | +7.01% |
| May 29, 2026 | $9.59 | $9.75 | $9.52 | $9.70 | $9.70 | 3.6M | +1.15% |
| May 28, 2026 | $9.71 | $9.79 | $9.60 | $9.66 | $9.66 | 2.0M | -0.51% |
| May 27, 2026 | $9.67 | $10.01 | $9.65 | $9.68 | $9.68 | 2.0M | +0.10% |
| May 26, 2026 | $9.80 | $9.90 | $9.62 | $9.68 | $9.68 | 2.5M | -1.22% |
| May 22, 2026 | $9.64 | $9.84 | $9.55 | $9.83 | $9.83 | 2.4M | +1.97% |
| May 21, 2026 | $9.31 | $9.65 | $9.21 | $9.52 | $9.52 | 2.6M | +2.26% |
| May 20, 2026 | $9.32 | $9.40 | $8.92 | $9.38 | $9.38 | 7.4M | +0.64% |
| May 19, 2026 | $9.53 | $9.69 | $9.27 | $9.46 | $9.46 | 3.8M | -0.73% |
| May 18, 2026 | $9.16 | $9.46 | $8.96 | $9.27 | $9.27 | 3.6M | +1.20% |
| May 15, 2026 | $8.74 | $9.20 | $8.73 | $9.06 | $9.06 | 4.2M | +3.66% |
| May 14, 2026 | $9.07 | $9.16 | $8.60 | $8.61 | $8.61 | 4.3M | -5.07% |
| May 13, 2026 | $9.89 | $9.91 | $8.80 | $8.88 | $8.88 | 3.8M | -10.21% |
| May 12, 2026 | $10.44 | $10.44 | $10.00 | $10.01 | $10.01 | 2.6M | -4.12% |
| May 11, 2026 | $11.14 | $11.40 | $10.35 | $10.43 | $10.43 | 3.8M | -6.37% |
| May 8, 2026 | $10.74 | $11.09 | $10.55 | $11.06 | $11.06 | 2.7M | +2.98% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · DV
Jan 1 → Dec 31 · 6 years2026-10.8%$11.49 → $10.25
-10.8%
2025-41.3%$19.49 → $11.44
-41.3%
2024-47.1%$36.29 → $19.21
-47.1%
2023+65.5%$22.22 → $36.78
+65.5%
2022-34.0%$33.26 → $21.96
-34.0%
2021-5.6%$35.25 → $33.28
-5.6%
Best Year2023 · +65.5%
Worst Year2024 · -47.1%
Positive Years1 / 6
Avg Annual Return-12.2%
6Y Total Return-70.9%
6Y CAGR~-18.6% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in DV?
If you invested $1,000 in DV at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$285
Total Return-71.5%
CAGR~-22.2% / yr
Profit$-715
Based on Apr 21, 2021 · $36.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
DoubleVerify Holdings, Inc.（DV）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $10.25。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DV 历史股价FMP 日线复权 OHLCV