DV: DoubleVerify Holdings Inc.

As of Friday, August 21st, 2026

$ 13.31

-- 0 0%

Open: 13.29
High: 13.32
Low: 13.29
Volume: 1,298,645
Previous Close on Thursday, August 20th, 2026

$ 13.31

+0.02 +0.15%

Open: 13.29
High: 13.32
Low: 13.29
Volume: 2,183,883

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 13.29 13.32 13.29 13.31 1,298,645 0.00 0.00
2026-08-20 13.29 13.32 13.29 13.31 2,183,883 +0.02 +0.15
2026-08-19 13.30 13.34 13.28 13.29 3,227,501 +0.02 +0.15
2026-08-18 13.30 13.34 13.27 13.27 4,231,855 -0.03 -0.23
2026-08-17 13.29 13.31 13.27 13.30 3,017,653 +0.01 +0.08
2026-08-14 13.29 13.32 13.28 13.29 6,303,520 -0.01 -0.08
2026-08-13 13.35 13.35 13.28 13.30 3,319,222 +0.01 +0.08
2026-08-12 13.24 13.34 13.23 13.29 4,700,558 +0.04 +0.30
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 13.34
On 2026-08-18		 13.27
On 2026-08-18		 0.02 0.15 13.34
On 2026-08-18		 13.28
On 2026-08-19		 -0.45 13.30
10D 13.35
On 2026-08-13		 13.21
On 2026-08-10		 0.10 0.76 13.35
On 2026-08-13		 13.27
On 2026-08-18		 -0.64 13.28
20D 13.36
On 2026-08-07		 10.76
On 2026-07-27		 2.75 26.04 11.66
On 2026-07-29		 10.81
On 2026-07-30		 -7.33 12.47
WTD 13.34
On 2026-08-18		 13.27
On 2026-08-18		 0.02 0.15 13.34
On 2026-08-18		 13.28
On 2026-08-19		 -0.45 13.30
MTD 13.36
On 2026-08-07		 11.40
On 2026-08-03		 2.06 18.31 12.11
On 2026-08-05		 11.69
On 2026-08-06		 -3.51 12.89
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
TDS

Telephone and Data Systems Inc.

33.60 -1.11 -3.20 1,135,744
CTRE

CareTrust REIT Inc.

39.58 -0.18 -0.45 2,874,217
DBX

Dropbox, Inc.

34.47 +0.47 +1.38 2,041,274
PYPL

Paypal Holdings Inc.

61.55 -0.75 -1.20 11,447,938
DV

DoubleVerify Holdings Inc.

13.31 0.00 0.00 1,298,645