DV: DoubleVerify Holdings Inc.

As of Wednesday, October 29th, 2025

$ 11.34

-0.50 -4.22%

Open: 11.70
High: 11.75
Low: 11.29
Volume: 2,307,311
Previous Close on Tuesday, October 28th, 2025

$ 11.84

-- 0 0%

Open: 11.84
High: 11.95
Low: 11.64
Volume: 2,024,735

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 11.70 11.75 11.29 11.34 2,307,311 -0.50 -4.22
2025-10-28 11.84 11.95 11.64 11.84 2,024,735 0.00 0.00
2025-10-27 12.24 12.34 11.80 11.84 4,354,014 -0.29 -2.39
2025-10-24 12.02 12.30 12.00 12.13 2,964,635 +0.21 +1.76
2025-10-23 11.72 11.95 11.68 11.92 3,887,155 +0.21 +1.79
2025-10-22 11.34 11.73 11.34 11.71 3,483,391 +0.27 +2.36
2025-10-21 11.11 11.50 11.04 11.44 2,728,617 +0.18 +1.60
2025-10-20 10.84 11.27 10.84 11.26 2,475,473 +0.37 +3.40
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 12.34
On 2025-10-27		 11.29
On 2025-10-29		 -0.37 -3.16 12.34
On 2025-10-27		 11.29
On 2025-10-29		 -8.51 11.81
10D 12.34
On 2025-10-27		 10.73
On 2025-10-17		 0.32 2.90 12.34
On 2025-10-27		 11.29
On 2025-10-29		 -8.51 11.52
20D 12.34
On 2025-10-27		 10.73
On 2025-10-17		 0.05 0.44 12.34
On 2025-10-27		 11.29
On 2025-10-29		 -8.51 11.38
WTD 12.34
On 2025-10-27		 11.29
On 2025-10-29		 -0.79 -6.51 12.34
On 2025-10-27		 11.29
On 2025-10-29		 -8.51 11.67
MTD 12.34
On 2025-10-27		 10.73
On 2025-10-17		 -0.64 -5.34 12.09
On 2025-10-01		 10.73
On 2025-10-17		 -11.25 11.37
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
AVNS

Avanos Medical Inc.

11.43 -0.15 -1.30 440,686
BRC

Brady Corp.

76.57 -1.13 -1.45 143,442
IIIN

Insteel Industries Inc.

31.13 +0.27 +0.87 172,549
BANR

Banner Corp.

61.08 -1.30 -2.08 247,161
DV

DoubleVerify Holdings Inc.

11.34 -0.50 -4.22 2,307,311