DV: DoubleVerify Holdings Inc.

As of Friday, March 20th, 2026

$ 10.05

+0.01 +0.10%

Open: 10.01
High: 10.07
Low: 9.84
Volume: 4,585,769
Previous Close on Thursday, March 19th, 2026

$ 10.04

+0.05 +0.50%

Open: 9.92
High: 10.14
Low: 9.90
Volume: 2,672,705

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 10.01 10.07 9.84 10.05 4,585,769 +0.01 +0.10
2026-03-19 9.92 10.14 9.90 10.04 2,672,705 +0.05 +0.50
2026-03-18 9.87 10.17 9.81 9.99 2,381,391 -0.01 -0.10
2026-03-17 10.22 10.49 9.96 10.00 3,449,419 -0.15 -1.48
2026-03-16 10.16 10.28 10.10 10.15 3,853,556 -0.06 -0.59
2026-03-13 10.40 10.40 10.07 10.21 2,818,031 -0.15 -1.45
2026-03-12 10.69 10.81 10.32 10.36 2,863,687 -0.23 -2.17
2026-03-11 10.70 10.86 10.54 10.59 4,228,280 -0.02 -0.19
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 10.49
On 2026-03-17		 9.81
On 2026-03-18		 -0.16 -1.57 10.49
On 2026-03-17		 9.81
On 2026-03-18		 -6.48 10.05
10D 10.91
On 2026-03-10		 9.81
On 2026-03-18		 -0.96 -8.72 10.91
On 2026-03-10		 9.81
On 2026-03-18		 -10.08 10.28
20D 11.04
On 2026-03-06		 8.84
On 2026-02-23		 0.46 4.80 11.04
On 2026-03-06		 9.81
On 2026-03-18		 -11.10 10.17
WTD 10.49
On 2026-03-17		 9.81
On 2026-03-18		 -0.16 -1.57 10.49
On 2026-03-17		 9.81
On 2026-03-18		 -6.48 10.05
MTD 11.04
On 2026-03-06		 9.81
On 2026-03-18		 -0.49 -4.65 11.04
On 2026-03-06		 9.81
On 2026-03-18		 -11.10 10.38
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
DV

DoubleVerify Holdings Inc.

10.05 +0.01 +0.10 4,585,769