DV: DoubleVerify Holdings Inc.

As of Monday, February 9th, 2026

$ 9.36

+0.02 +0.21%

Open: 9.41
High: 9.41
Low: 9.13
Volume: 4,469,033
Previous Close on Friday, February 6th, 2026

$ 9.34

-0.12 -1.27%

Open: 9.46
High: 9.63
Low: 9.17
Volume: 4,514,267

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 9.41 9.41 9.13 9.36 4,469,033 +0.02 +0.21
2026-02-06 9.46 9.63 9.17 9.34 4,514,267 -0.12 -1.27
2026-02-05 9.97 10.23 9.40 9.46 3,601,807 -0.42 -4.25
2026-02-04 9.85 10.06 9.61 9.88 3,589,538 +0.08 +0.82
2026-02-03 10.36 10.46 9.66 9.80 4,059,298 -0.80 -7.55
2026-02-02 10.71 10.94 10.54 10.60 1,482,479 -0.22 -2.03
2026-01-30 11.06 11.11 10.72 10.82 1,849,619 -0.27 -2.43
2026-01-29 10.86 11.12 10.62 11.09 2,597,654 +0.12 +1.09
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 10.46
On 2026-02-03		 9.13
On 2026-02-09		 -1.24 -11.70 10.46
On 2026-02-03		 9.13
On 2026-02-09		 -12.72 9.57
10D 11.17
On 2026-01-27		 9.13
On 2026-02-09		 -1.81 -16.20 11.17
On 2026-01-27		 9.13
On 2026-02-09		 -18.26 10.22
20D 11.23
On 2026-01-26		 9.13
On 2026-02-09		 -1.71 -15.45 11.23
On 2026-01-26		 9.13
On 2026-02-09		 -18.70 10.49
WTD 9.41
On 2026-02-09		 9.13
On 2026-02-09		 0.02 0.21 -- -- -- 9.36
MTD 10.94
On 2026-02-02		 9.13
On 2026-02-09		 -1.46 -13.49 10.94
On 2026-02-02		 9.13
On 2026-02-09		 -16.51 9.74
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
AX

Axos Financial Inc.

99.14 -1.87 -1.85 316,502
CTRE

CareTrust REIT Inc.

38.41 -0.43 -1.11 1,959,595
DV

DoubleVerify Holdings Inc.

9.36 +0.02 +0.21 4,469,033