DV: DoubleVerify Holdings Inc.

As of Friday, May 22nd, 2026

$ 9.83

+0.31 +3.26%

Open: 9.64
High: 9.84
Low: 9.55
Volume: 2,350,860
Previous Close on Thursday, May 21st, 2026

$ 9.52

+0.14 +1.49%

Open: 9.31
High: 9.66
Low: 9.21
Volume: 2,596,044

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 9.64 9.84 9.55 9.83 2,350,860 +0.31 +3.26
2026-05-21 9.31 9.66 9.21 9.52 2,596,044 +0.14 +1.49
2026-05-20 9.32 9.40 8.92 9.38 7,375,399 -0.08 -0.85
2026-05-19 9.53 9.69 9.27 9.46 3,753,535 +0.19 +2.05
2026-05-18 9.17 9.46 8.96 9.27 3,634,009 +0.21 +2.32
2026-05-15 8.74 9.20 8.73 9.06 4,145,338 +0.45 +5.23
2026-05-14 9.07 9.16 8.60 8.61 4,337,478 -0.27 -3.04
2026-05-13 9.89 9.91 8.80 8.88 3,587,846 -1.13 -11.29
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 9.84
On 2026-05-22		 8.92
On 2026-05-20		 0.77 8.50 9.69
On 2026-05-19		 8.92
On 2026-05-20		 -7.90 9.49
10D 11.40
On 2026-05-11		 8.60
On 2026-05-14		 -1.23 -11.12 11.40
On 2026-05-11		 8.60
On 2026-05-14		 -24.56 9.45
20D 11.55
On 2026-05-05		 8.60
On 2026-05-14		 -1.06 -9.73 11.55
On 2026-05-05		 8.60
On 2026-05-14		 -25.51 10.27
WTD 9.84
On 2026-05-22		 8.92
On 2026-05-20		 0.77 8.50 9.69
On 2026-05-19		 8.92
On 2026-05-20		 -7.90 9.49
MTD 11.55
On 2026-05-05		 8.60
On 2026-05-14		 -1.19 -10.80 11.55
On 2026-05-05		 8.60
On 2026-05-14		 -25.51 10.11
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
EMR

Emerson Electric Co.

136.42 +1.52 +1.13 2,950,718
CBU

Community Financial System Inc.

63.41 +0.25 +0.40 231,509
GFF

Griffon Corp.

84.88 +0.24 +0.28 278,714
ABT

Abbott Laboratories

87.41 -0.36 -0.41 9,516,347
DV

DoubleVerify Holdings Inc.

9.83 +0.31 +3.26 2,350,860