DV: DoubleVerify Holdings Inc.

As of Tuesday, August 11th, 2026

$ 13.25

+0.03 +0.23%

Open: 13.23
High: 13.26
Low: 13.22
Volume: 9,916,100
Previous Close on Monday, August 10th, 2026

$ 13.22

+0.01 +0.08%

Open: 13.25
High: 13.26
Low: 13.21
Volume: 9,077,134

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 13.23 13.26 13.22 13.25 9,916,100 +0.03 +0.23
2026-08-10 13.25 13.26 13.21 13.22 9,077,134 +0.01 +0.08
2026-08-07 13.23 13.36 13.20 13.21 38,144,725 +1.50 +12.81
2026-08-06 11.99 12.06 11.69 11.71 2,840,417 -0.28 -2.34
2026-08-05 12.02 12.11 11.81 11.99 1,996,080 +0.06 +0.50
2026-08-04 11.46 11.99 11.46 11.93 2,080,545 +0.18 +1.53
2026-08-03 11.47 11.97 11.40 11.75 2,184,080 +0.50 +4.44
2026-07-31 10.92 11.28 10.90 11.25 2,928,859 +0.21 +1.90
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 13.36
On 2026-08-07		 11.69
On 2026-08-06		 1.32 11.06 12.11
On 2026-08-05		 11.69
On 2026-08-06		 -3.51 12.68
10D 13.36
On 2026-08-07		 10.81
On 2026-07-30		 2.00 17.78 11.66
On 2026-07-29		 10.81
On 2026-07-30		 -7.33 12.09
20D 13.36
On 2026-08-07		 10.35
On 2026-07-23		 1.65 14.22 12.08
On 2026-07-16		 10.35
On 2026-07-23		 -14.32 11.64
WTD 13.26
On 2026-08-10		 13.21
On 2026-08-10		 0.04 0.30 13.26
On 2026-08-10		 13.22
On 2026-08-11		 -0.30 13.24
MTD 13.36
On 2026-08-07		 11.40
On 2026-08-03		 2.00 17.78 12.11
On 2026-08-05		 11.69
On 2026-08-06		 -3.51 12.44
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
INDB

Independent Bank Corp.

84.80 +0.98 +1.17 19,707
FAF

First American Financial Corporation

71.69 -0.52 -0.72 471,449
GFF

Griffon Corp.

106.75 +1.95 +1.86 307,506
PSX

Phillips 66

224.36 +8.84 +4.10 2,625,869
DV

DoubleVerify Holdings Inc.

13.25 +0.03 +0.23 9,916,100