DV | DBLVRFY HLDG | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

DBLVRFY HLDG (DV)

NYSE

$13.48-$0.010 (-0.07%)

Price as of Oct 02, 2026 4:10 PM EDT

$2.1B
Market Cap
19.06%
1-Year Change
Advertising Agencies
Industry

1 Month
+0.97%

Low Price$13.33

High Price$13.52
3 Months
+20.23%

Low Price$10.38

High Price$13.52
1 Year
+19.06%

Low Price$8.61

High Price$13.52

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	13.49	13.49	13.48	13.49	0.00%	2,889,623
09/30/2026	13.46	13.49	13.45	13.49	+0.67%	2,340,492
09/29/2026	13.39	13.41	13.37	13.40	0.00%	4,742,250
09/28/2026	13.36	13.41	13.36	13.40	-0.07%	2,442,347
09/25/2026	13.37	13.41	13.37	13.41	+0.30%	1,586,892
09/24/2026	13.37	13.39	13.36	13.37	-0.22%	1,203,048
09/23/2026	13.40	13.40	13.37	13.40	0.00%	1,385,281
09/22/2026	13.45	13.47	13.37	13.40	-0.30%	2,540,536
09/21/2026	13.44	13.46	13.43	13.44	-0.15%	1,803,295
09/18/2026	13.46	13.47	13.42	13.46	-0.07%	4,525,049
09/17/2026	13.47	13.49	13.46	13.47	-0.15%	2,414,174
09/16/2026	13.47	13.50	13.44	13.49	-0.07%	6,301,487
09/15/2026	13.50	13.51	13.47	13.50	-0.15%	2,842,541
09/14/2026	13.65	13.65	13.51	13.52	+0.82%	23,385,027
09/11/2026	13.36	13.43	13.36	13.41	+0.30%	2,964,835
09/10/2026	13.34	13.38	13.33	13.37	+0.30%	2,448,132
09/09/2026	13.35	13.37	13.32	13.33	-0.15%	2,478,234
09/08/2026	13.36	13.36	13.35	13.35	-0.07%	3,209,322
09/04/2026	13.35	13.37	13.34	13.36	+0.07%	1,219,793
09/03/2026	13.38	13.40	13.34	13.35	0.00%	1,616,005
09/02/2026	13.36	13.38	13.35	13.35	-0.07%	2,473,507
09/01/2026	13.36	13.38	13.35	13.36	-0.30%	1,417,248
08/31/2026	13.36	13.41	13.35	13.40	+0.15%	1,873,103
08/28/2026	13.34	13.38	13.34	13.38	+0.30%	2,379,016
08/27/2026	13.32	13.35	13.31	13.34	+0.30%	3,171,652
08/26/2026	13.30	13.31	13.29	13.30	-0.15%	2,072,841
08/25/2026	13.30	13.32	13.30	13.32	+0.15%	1,297,883
08/24/2026	13.31	13.33	13.29	13.30	-0.08%	2,230,841
08/21/2026	13.29	13.32	13.29	13.31	0.00%	1,299,640
08/20/2026	13.29	13.32	13.29	13.31	+0.15%	2,287,829
08/19/2026	13.30	13.34	13.28	13.29	+0.15%	3,440,573
08/18/2026	13.30	13.34	13.27	13.27	-0.23%	4,237,421
08/17/2026	13.29	13.31	13.27	13.30	+0.08%	3,017,517
08/14/2026	13.29	13.32	13.28	13.29	-0.08%	6,304,513
08/13/2026	13.35	13.35	13.28	13.30	+0.08%	3,320,040
08/12/2026	13.24	13.34	13.23	13.29	+0.30%	4,719,064
08/11/2026	13.23	13.26	13.22	13.25	+0.23%	9,916,132
08/10/2026	13.25	13.26	13.21	13.22	+0.08%	9,082,215
08/07/2026	13.23	13.36	13.20	13.21	+12.81%	38,403,524
08/06/2026	11.99	12.06	11.69	11.71	-2.34%	4,581,300
08/06/2026	$0.22 Earnings
08/05/2026	12.02	12.11	11.81	11.99	+0.50%	1,978,142
08/04/2026	11.46	11.99	11.46	11.93	+1.53%	2,359,104
08/03/2026	11.47	11.97	11.40	11.75	+4.44%	2,185,097
07/31/2026	10.92	11.28	10.90	11.25	+1.90%	2,928,860
07/30/2026	11.24	11.31	10.81	11.04	-4.17%	2,219,751
07/29/2026	11.22	11.66	11.22	11.52	+2.40%	2,091,503
07/28/2026	11.28	11.46	11.07	11.25	+2.74%	1,868,229
07/27/2026	10.81	11.18	10.76	10.95	+3.69%	2,127,164
07/24/2026	10.55	10.73	10.39	10.56	+1.73%	1,816,763
07/23/2026	10.83	10.94	10.35	10.38	-4.68%	1,566,312
07/22/2026	11.38	11.44	10.70	10.89	-3.71%	1,766,459
07/21/2026	11.36	11.53	11.17	11.31	-2.16%	1,803,553
07/20/2026	11.40	11.68	11.34	11.56	+1.23%	2,018,779
07/17/2026	11.63	11.90	11.26	11.42	-3.22%	1,682,384
07/16/2026	11.98	12.08	11.77	11.80	-0.17%	1,795,065
07/15/2026	11.76	12.04	11.73	11.82	+1.90%	1,218,807
07/14/2026	11.68	11.85	11.56	11.60	-2.60%	1,521,380
07/13/2026	11.83	12.00	11.74	11.91	+2.06%	1,614,599
07/10/2026	11.91	11.94	11.64	11.67	-0.51%	1,580,877
07/09/2026	10.99	11.75	10.92	11.73	+4.73%	2,244,192
07/08/2026	11.17	11.31	11.04	11.20	-2.10%	1,556,082
07/07/2026	11.90	12.10	11.44	11.44	-1.97%	2,512,734
07/06/2026	11.36	11.74	11.18	11.67	+2.01%	5,653,640
07/02/2026	11.21	11.52	11.15	11.44	+1.96%	2,221,965
07/01/2026	11.05	11.32	11.01	11.22	+3.51%	3,127,323
06/30/2026	10.75	10.88	10.64	10.84	-0.73%	2,426,736
06/29/2026	10.96	11.19	10.75	10.92	+0.92%	4,072,792
06/26/2026	9.96	10.93	9.96	10.82	+8.74%	21,934,020
06/25/2026	10.33	10.37	9.91	9.95	-3.86%	2,513,199
06/24/2026	10.40	10.68	10.34	10.35	-0.86%	2,575,600
06/23/2026	10.32	10.50	10.25	10.44	+2.65%	2,418,587
06/22/2026	10.25	10.40	10.02	10.17	-1.55%	2,388,132
06/18/2026	10.31	10.49	10.18	10.33	-0.39%	4,044,755
06/17/2026	10.42	10.57	10.24	10.37	-1.52%	2,415,701
06/16/2026	10.29	10.63	10.14	10.53	+2.73%	2,134,218
06/15/2026	10.16	10.37	10.04	10.25	+0.49%	1,656,873
06/12/2026	10.24	10.43	10.10	10.20	-0.29%	2,457,625
06/11/2026	10.30	10.37	9.96	10.23	-0.87%	2,994,411
06/10/2026	10.32	10.64	10.21	10.32	-1.15%	2,834,190
06/09/2026	10.14	10.54	10.11	10.44	+1.75%	3,443,256
06/08/2026	10.26	10.29	10.01	10.26	+0.10%	1,826,622
06/05/2026	10.73	10.83	10.14	10.25	-3.03%	2,374,831
06/04/2026	10.47	10.90	10.44	10.57	+3.63%	3,505,186
06/03/2026	10.59	10.61	9.98	10.20	-4.23%	3,821,395
06/02/2026	10.38	10.73	10.20	10.65	+1.04%	5,891,550
06/01/2026	9.85	10.54	9.77	10.54	+8.66%	3,792,913
05/29/2026	9.59	9.75	9.52	9.70	+0.41%	3,621,201
05/28/2026	9.71	9.79	9.60	9.66	-0.21%	2,030,144
05/27/2026	9.67	10.01	9.65	9.68	0.00%	2,003,528
05/26/2026	9.80	9.90	9.62	9.68	-1.53%	2,501,955
05/22/2026	9.64	9.84	9.55	9.83	+3.26%	2,350,860
05/21/2026	9.31	9.66	9.21	9.52	+1.49%	2,596,826
05/20/2026	9.32	9.40	8.92	9.38	-0.85%	7,376,121
05/19/2026	9.53	9.69	9.27	9.46	+2.05%	3,753,570
05/18/2026	9.17	9.46	8.96	9.27	+2.32%	3,634,012
05/15/2026	8.74	9.20	8.73	9.06	+5.23%	4,244,508
05/14/2026	9.07	9.16	8.60	8.61	-3.04%	4,337,562
05/13/2026	9.89	9.91	8.80	8.88	-11.29%	3,843,027
05/12/2026	10.44	10.44	10.00	10.01	-4.03%	2,581,729