DV: DoubleVerify Holdings Inc.

As of Monday, December 29th, 2025

$ 11.56

+0.06 +0.52%

Open: 11.42
High: 11.65
Low: 11.39
Volume: 2,354,905
Previous Close on Friday, December 26th, 2025

$ 11.50

+0.15 +1.32%

Open: 11.34
High: 11.51
Low: 11.33
Volume: 1,230,833

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-29 11.42 11.65 11.39 11.56 2,354,905 +0.06 +0.52
2025-12-26 11.34 11.51 11.33 11.50 1,230,833 +0.15 +1.32
2025-12-24 11.23 11.40 11.19 11.35 787,713 +0.10 +0.89
2025-12-23 11.27 11.34 11.15 11.25 1,546,352 -0.03 -0.27
2025-12-22 11.28 11.48 11.28 11.28 1,620,490 0.00 0.00
2025-12-19 11.34 11.38 11.22 11.28 3,436,677 -0.05 -0.44
2025-12-18 11.24 11.49 11.24 11.33 2,823,813 +0.08 +0.71
2025-12-17 11.16 11.58 11.12 11.25 2,235,501 +0.08 +0.72
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 11.65
On 2025-12-29		 11.15
On 2025-12-23		 0.28 2.48 11.48
On 2025-12-22		 11.15
On 2025-12-23		 -2.83 11.39
10D 11.65
On 2025-12-29		 10.67
On 2025-12-16		 0.62 5.67 11.58
On 2025-12-17		 11.15
On 2025-12-23		 -3.67 11.28
20D 11.65
On 2025-12-29		 10.45
On 2025-12-01		 1.02 9.68 11.26
On 2025-12-11		 10.67
On 2025-12-16		 -5.24 11.10
WTD 11.65
On 2025-12-29		 11.39
On 2025-12-29		 0.06 0.52 -- -- -- 11.56
MTD 11.65
On 2025-12-29		 10.45
On 2025-12-01		 1.02 9.68 11.26
On 2025-12-11		 10.67
On 2025-12-16		 -5.24 11.10
As of Monday, December 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.58 -3.56 -1.13 2,463,605
KO

The Coca-Cola Company

70.16 +0.29 +0.42 9,469,884
PFE

Pfizer Inc.

25.00 -0.09 -0.36 32,915,349
VZ

Verizon Communications Inc.

40.48 0.00 0.00 16,504,458
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,461.93 -249.04 -0.51 321,912,683
DJTA

Dow Jones Transportation Average

17,559.45 -87.79 -0.50 89,943,750
SPX

S&P 500 Index

6,905.74 -24.20 -0.35
OEX

S&P 100 Index

3,457.22 -14.21 -0.41
NDX

NASDAQ 100 Index

25,525.56 -118.83 -0.46
NYA

NYSE Composite Index

22,165.95 -80.61 -0.36
XAX

NYSE AMEX Composite Index

6,880.78 -53.03 -0.76
RUI

RUSSELL 1000 Index

3,766.95 -13.90 -0.37
RUT

Russell 2000 Index

2,519.80 -14.55 -0.57
RUA

Russell 3000 Index

3,919.26 -14.82 -0.38
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.82 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,906.29 -47.62 -0.40
 
Recent
Ticker Last Chg %Chg Volume
CCS

Century Communities Inc.

59.67 +0.68 +1.15 20,335
GPRE

Green Plains Inc.

9.85 -0.03 -0.30 710,765
DNOW

DNOW Inc.

13.57 -0.18 -1.31 1,061,363
CWT

California Water Service Group

43.56 +0.15 +0.35 200,962
DV

DoubleVerify Holdings Inc.

11.56 +0.06 +0.52 2,354,905