DV: DoubleVerify Holdings Inc.

As of Tuesday, July 21st, 2026

$ 11.31

-0.25 -2.16%

Open: 11.36
High: 11.53
Low: 11.17
Volume: 1,801,150
Previous Close on Monday, July 20th, 2026

$ 11.56

+0.14 +1.23%

Open: 11.40
High: 11.68
Low: 11.34
Volume: 2,017,624

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 11.36 11.53 11.17 11.31 1,801,150 -0.25 -2.16
2026-07-20 11.40 11.68 11.34 11.56 2,017,624 +0.14 +1.23
2026-07-17 11.63 11.90 11.26 11.42 1,681,547 -0.38 -3.22
2026-07-16 11.98 12.08 11.77 11.80 1,794,020 -0.02 -0.17
2026-07-15 11.76 12.04 11.73 11.82 1,218,402 +0.22 +1.90
2026-07-14 11.68 11.85 11.56 11.60 1,521,550 -0.31 -2.60
2026-07-13 11.83 12.00 11.74 11.91 1,613,669 +0.24 +2.06
2026-07-10 11.91 11.94 11.64 11.67 1,580,898 -0.06 -0.51
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 12.08
On 2026-07-16		 11.17
On 2026-07-21		 -0.29 -2.50 12.08
On 2026-07-16		 11.17
On 2026-07-21		 -7.57 11.58
10D 12.08
On 2026-07-16		 10.92
On 2026-07-09		 -0.13 -1.14 12.08
On 2026-07-16		 11.17
On 2026-07-21		 -7.57 11.60
20D 12.10
On 2026-07-07		 9.91
On 2026-06-25		 1.14 11.21 12.10
On 2026-07-07		 10.92
On 2026-07-09		 -9.75 11.26
WTD 11.68
On 2026-07-20		 11.17
On 2026-07-21		 -0.11 -0.96 11.68
On 2026-07-20		 11.17
On 2026-07-21		 -4.41 11.44
MTD 12.10
On 2026-07-07		 10.92
On 2026-07-09		 0.47 4.34 12.10
On 2026-07-07		 10.92
On 2026-07-09		 -9.75 11.56
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
VDC

Vanguard Consumer Staples ETF

227.51 -1.92 -0.84 113,559
HCC

Warrior Met Coal Inc.

79.76 +0.76 +0.96 513,767
NFLX

Netflix.com Inc.

68.67 +1.07 +1.58 54,702,898
ABG

Asbury Automotive Group Inc.

216.11 +5.99 +2.85 295,849
DV

DoubleVerify Holdings Inc.

11.31 -0.25 -2.16 1,801,150