DV: DoubleVerify Holdings Inc.

As of Friday, November 21st, 2025

$ 10.36

+0.16 +1.57%

Open: 10.16
High: 10.55
Low: 10.16
Volume: 3,213,927
Previous Close on Thursday, November 20th, 2025

$ 10.20

-0.10 -0.97%

Open: 10.30
High: 10.39
Low: 10.12
Volume: 3,906,194

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 10.16 10.55 10.16 10.36 3,213,927 +0.16 +1.57
2025-11-20 10.30 10.39 10.12 10.20 3,906,194 -0.10 -0.97
2025-11-19 10.25 10.32 10.09 10.30 1,604,195 +0.01 +0.10
2025-11-18 10.22 10.38 10.13 10.29 2,313,362 +0.05 +0.49
2025-11-17 10.48 10.50 10.23 10.24 2,654,951 -0.18 -1.73
2025-11-14 10.32 10.47 10.19 10.42 1,994,968 -0.05 -0.48
2025-11-13 10.49 10.55 10.33 10.47 3,142,991 -0.03 -0.29
2025-11-12 10.89 10.96 10.50 10.50 3,270,329 -0.37 -3.40
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 10.55
On 2025-11-21		 10.09
On 2025-11-19		 -0.06 -0.58 10.50
On 2025-11-17		 10.09
On 2025-11-19		 -3.90 10.28
10D 10.96
On 2025-11-12		 9.51
On 2025-11-10		 0.97 10.33 10.96
On 2025-11-12		 10.09
On 2025-11-19		 -7.94 10.40
20D 12.34
On 2025-10-27		 7.64
On 2025-11-07		 -1.77 -14.59 12.34
On 2025-10-27		 7.64
On 2025-11-07		 -38.09 10.78
WTD 10.55
On 2025-11-21		 10.09
On 2025-11-19		 -0.06 -0.58 10.50
On 2025-11-17		 10.09
On 2025-11-19		 -3.90 10.28
MTD 11.39
On 2025-11-03		 7.64
On 2025-11-07		 -1.02 -8.96 11.39
On 2025-11-03		 7.64
On 2025-11-07		 -32.92 10.53
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
RWM

ProShares Short Russell2000

17.29 -0.49 -2.76 33,070,560
DLX

Deluxe Corp.

19.67 +0.82 +4.35 342,281
DV

DoubleVerify Holdings Inc.

10.36 +0.16 +1.57 3,213,927