DV: DoubleVerify Holdings Inc.

As of Friday, May 1st, 2026

$ 11.31

+0.29 +2.63%

Open: 11.27
High: 11.44
Low: 11.18
Volume: 2,384,355
Previous Close on Thursday, April 30th, 2026

$ 11.02

+0.06 +0.55%

Open: 10.83
High: 11.06
Low: 10.74
Volume: 1,821,342

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 11.27 11.44 11.18 11.31 2,384,355 +0.29 +2.63
2026-04-30 10.83 11.06 10.74 11.02 1,821,342 +0.06 +0.55
2026-04-29 10.87 11.05 10.78 10.96 1,674,603 +0.05 +0.46
2026-04-28 10.97 11.06 10.83 10.91 1,563,113 0.00 0.00
2026-04-27 10.80 11.18 10.70 10.91 2,092,478 +0.02 +0.18
2026-04-24 10.49 10.94 10.35 10.89 2,092,619 +0.46 +4.41
2026-04-23 10.49 10.55 10.16 10.43 1,387,194 -0.29 -2.71
2026-04-22 10.69 10.81 10.56 10.72 1,736,613 +0.06 +0.56
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 11.44
On 2026-05-01		 10.70
On 2026-04-27		 0.42 3.86 11.18
On 2026-04-27		 10.74
On 2026-04-30		 -3.94 11.02
10D 11.44
On 2026-05-01		 10.16
On 2026-04-23		 0.54 5.01 10.98
On 2026-04-21		 10.16
On 2026-04-23		 -7.47 10.86
20D 11.44
On 2026-05-01		 9.38
On 2026-04-10		 1.37 13.78 10.38
On 2026-04-08		 9.38
On 2026-04-10		 -9.68 10.52
WTD 11.44
On 2026-05-01		 10.70
On 2026-04-27		 0.42 3.86 11.18
On 2026-04-27		 10.74
On 2026-04-30		 -3.94 11.02
MTD 11.44
On 2026-05-01		 11.18
On 2026-05-01		 0.29 2.63 -- -- -- 11.31
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
DV

DoubleVerify Holdings Inc.

11.31 +0.29 +2.63 2,384,355