DV: DoubleVerify Holdings Inc.

As of Friday, July 25th, 2025

$ 15.71

+0.13 +0.83%

Open: 15.55
High: 15.78
Low: 15.41
Volume: 2,194,700
Previous Close on Thursday, July 24th, 2025

$ 15.58

-0.12 -0.76%

Open: 15.70
High: 15.87
Low: 15.56
Volume: 1,277,416

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 15.55 15.78 15.41 15.71 2,194,700 +0.13 +0.83
2025-07-24 15.70 15.87 15.56 15.58 1,277,416 -0.12 -0.76
2025-07-23 15.80 15.80 15.49 15.70 1,471,957 +0.01 +0.06
2025-07-22 15.85 16.03 15.63 15.69 1,971,277 +0.02 +0.13
2025-07-21 15.48 16.02 15.39 15.67 2,756,995 +0.29 +1.89
2025-07-18 15.43 15.50 15.26 15.38 1,496,247 0.00 0.00
2025-07-17 15.52 15.68 15.34 15.38 2,075,946 -0.06 -0.39
2025-07-16 14.97 15.46 14.97 15.44 1,943,885 +0.54 +3.62
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 16.03
On 2025-07-22		 15.39
On 2025-07-21		 0.33 2.15 16.03
On 2025-07-22		 15.41
On 2025-07-25		 -3.87 15.67
10D 16.03
On 2025-07-22		 14.56
On 2025-07-14		 1.08 7.38 16.03
On 2025-07-22		 15.41
On 2025-07-25		 -3.87 15.44
20D 16.03
On 2025-07-22		 14.56
On 2025-07-14		 0.97 6.58 15.66
On 2025-07-09		 14.56
On 2025-07-14		 -7.02 15.31
WTD 16.03
On 2025-07-22		 15.39
On 2025-07-21		 0.33 2.15 16.03
On 2025-07-22		 15.41
On 2025-07-25		 -3.87 15.67
MTD 16.03
On 2025-07-22		 14.56
On 2025-07-14		 0.74 4.94 15.66
On 2025-07-09		 14.56
On 2025-07-14		 -7.02 15.36
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
ACA

Arcosa Inc.

91.14 +1.27 +1.41 232,331
IIIN

Insteel Industries Inc.

36.57 +0.79 +2.21 133,301
DV

DoubleVerify Holdings Inc.

15.71 +0.13 +0.83 2,194,700