DV: DoubleVerify Holdings Inc.

As of Friday, August 22nd, 2025

$ 16.15

+0.64 +4.13%

Open: 15.55
High: 16.18
Low: 15.55
Volume: 1,206,589
Previous Close on Thursday, August 21st, 2025

$ 15.51

-0.01 -0.06%

Open: 15.36
High: 15.63
Low: 15.25
Volume: 1,084,458

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 15.55 16.18 15.55 16.15 1,206,589 +0.64 +4.13
2025-08-21 15.36 15.63 15.25 15.51 1,084,458 -0.01 -0.06
2025-08-20 15.52 15.66 15.22 15.52 2,692,440 -0.14 -0.89
2025-08-19 16.29 16.31 15.58 15.66 1,690,438 -0.51 -3.15
2025-08-18 15.88 16.22 15.83 16.17 3,097,583 +0.33 +2.08
2025-08-15 15.37 16.02 15.37 15.84 2,186,312 +0.46 +2.99
2025-08-14 15.27 15.43 15.09 15.38 1,774,368 -0.01 -0.06
2025-08-13 15.06 15.41 15.04 15.39 2,249,020 +0.42 +2.81
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 16.31
On 2025-08-19		 15.22
On 2025-08-20		 0.31 1.96 16.31
On 2025-08-19		 15.22
On 2025-08-20		 -6.68 15.80
10D 16.31
On 2025-08-19		 14.65
On 2025-08-12		 1.27 8.53 16.31
On 2025-08-19		 15.22
On 2025-08-20		 -6.68 15.54
20D 16.82
On 2025-08-06		 14.61
On 2025-08-07		 0.44 2.80 16.82
On 2025-08-06		 14.61
On 2025-08-07		 -13.15 15.47
WTD 16.31
On 2025-08-19		 15.22
On 2025-08-20		 0.31 1.96 16.31
On 2025-08-19		 15.22
On 2025-08-20		 -6.68 15.80
MTD 16.82
On 2025-08-06		 14.61
On 2025-08-07		 0.83 5.42 16.82
On 2025-08-06		 14.61
On 2025-08-07		 -13.15 15.44
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
BRC

Brady Corp.

76.51 +2.51 +3.39 186,763
ACA

Arcosa Inc.

99.32 +4.18 +4.39 304,999
IIIN

Insteel Industries Inc.

38.59 +1.71 +4.64 150,020
BANR

Banner Corp.

67.72 +3.89 +6.09 199,019
DV

DoubleVerify Holdings Inc.

16.15 +0.64 +4.13 1,206,589