DV: DoubleVerify Holdings Inc.

As of Tuesday, January 20th, 2026

$ 10.54

+0.05 +0.48%

Open: 10.36
High: 10.60
Low: 10.26
Volume: 2,647,703
Previous Close on Friday, January 16th, 2026

$ 10.49

-0.07 -0.66%

Open: 10.55
High: 10.59
Low: 10.39
Volume: 2,307,473

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-20 10.36 10.60 10.26 10.54 2,647,703 +0.05 +0.48
2026-01-16 10.55 10.59 10.39 10.49 2,307,473 -0.07 -0.66
2026-01-15 10.62 10.67 10.46 10.56 1,904,412 -0.07 -0.66
2026-01-14 10.82 10.91 10.56 10.63 1,863,098 -0.24 -2.21
2026-01-13 11.00 11.12 10.77 10.87 2,111,438 +0.02 +0.18
2026-01-12 10.86 11.03 10.73 10.85 1,573,832 -0.22 -1.99
2026-01-09 10.92 11.08 10.73 11.07 1,732,908 +0.15 +1.37
2026-01-08 11.16 11.19 10.84 10.92 1,510,522 -0.29 -2.59
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.34 -12.78 -3.93 10,196,486
KO

The Coca-Cola Company

71.75 +1.31 +1.86 21,663,629
PFE

Pfizer Inc.

25.52 -0.13 -0.51 51,754,513
VZ

Verizon Communications Inc.

39.08 +0.17 +0.44 30,525,833
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,488.59 -870.74 -1.76 676,039,129
DJTA

Dow Jones Transportation Average

17,858.76 -386.66 -2.12 128,909,316
SPX

S&P 500 Index

6,796.86 -143.15 -2.06
OEX

S&P 100 Index

3,354.53 -79.13 -2.30
NDX

NASDAQ 100 Index

24,987.57 -541.70 -2.12
NYA

NYSE Composite Index

22,473.21 -333.85 -1.46
XAX

NYSE AMEX Composite Index

7,607.49 +4.88 +0.06
RUI

RUSSELL 1000 Index

3,715.27 -76.27 -2.01
RUT

Russell 2000 Index

2,645.36 -32.38 -1.21
RUA

Russell 3000 Index

3,876.46 -78.07 -1.97
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.54 +0.92 +4.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +1.72 +8.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 +2.29 +12.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,578.21 -304.04 -2.56
 
Recent
Ticker Last Chg %Chg Volume
SBUX

Starbucks Corp.

93.66 +0.67 +0.72 13,365,491
ABG

Asbury Automotive Group Inc.

244.81 -2.76 -1.11 151,667
SCO

ProShares UltraShort Bloomberg Crude Oil

18.13 -0.11 -0.60 1,236,169
BLMN

Bloomin' Brands Inc.

7.46 -0.21 -2.74 1,357,190
DV

DoubleVerify Holdings Inc.

10.54 +0.05 +0.48 2,647,703