DoubleVerify Holdings

DV
🏛️ usa →
11.28
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:36 19.49 19.49 19.46 19.46 24.9K
09:38 19.50 19.50 19.50 19.50 0.5K
09:41 19.59 19.59 19.59 19.59 1.2K
09:44 19.57 19.57 19.50 19.50 4.6K
09:45 19.48 19.51 19.48 19.51 2.9K
09:47 19.55 19.56 19.54 19.54 2.5K
09:48 19.59 19.61 19.59 19.61 2.6K
09:49 19.61 19.65 19.61 19.65 5.9K
09:50 19.66 19.66 19.66 19.66 0.5K
09:51 19.66 19.66 19.66 19.66 0.7K
09:52 19.70 19.71 19.66 19.66 4.6K
09:53 19.67 19.67 19.64 19.64 3.5K
09:54 19.65 19.65 19.64 19.64 1.2K
09:55 19.64 19.64 19.58 19.58 6.8K
09:57 19.60 19.60 19.60 19.60 1.7K
10:00 19.60 19.60 19.60 19.60 0.7K
10:02 19.60 19.68 19.60 19.68 5.1K
10:04 19.69 19.69 19.69 19.68 2.5K
10:05 19.70 19.72 19.70 19.72 2.0K
10:06 19.75 19.75 19.75 19.75 3.2K
10:07 19.78 19.78 19.78 19.77 1.1K
10:08 19.76 19.78 19.76 19.78 6.7K
10:09 19.82 19.83 19.82 19.82 8.2K
10:10 19.78 19.78 19.78 19.78 2.2K
10:11 19.79 19.80 19.79 19.80 2.2K
10:13 19.80 19.80 19.80 19.80 1.7K
10:14 19.79 19.81 19.79 19.81 6.0K
10:15 19.80 19.80 19.80 19.80 1.9K
10:17 19.85 19.85 19.85 19.85 1.6K
10:18 19.85 19.85 19.85 19.85 0.9K
10:20 19.85 19.85 19.85 19.85 0.6K
10:22 19.83 19.83 19.81 19.81 6.7K
10:23 19.81 19.81 19.81 19.81 0.5K
10:24 19.82 19.82 19.82 19.82 1.8K
10:25 19.80 19.81 19.80 19.81 2.9K
10:26 19.81 19.84 19.81 19.84 3.5K
10:28 19.81 19.81 19.81 19.80 0.2K
10:29 19.82 19.83 19.82 19.83 1.3K
10:30 19.83 19.83 19.83 19.83 1.2K
10:31 19.86 19.86 19.84 19.84 2.7K
10:32 19.84 19.84 19.80 19.80 4.2K
10:33 19.80 19.80 19.78 19.78 4.0K
10:34 19.76 19.76 19.76 19.76 0.5K
10:36 19.75 19.81 19.75 19.80 5.4K
10:37 19.79 19.79 19.79 19.79 1.5K
10:38 19.83 19.86 19.83 19.86 3.3K
10:39 19.86 19.86 19.82 19.82 3.8K
10:40 19.81 19.81 19.80 19.80 0.8K
10:41 19.80 19.80 19.80 19.80 0.3K
10:42 19.80 19.83 19.80 19.83 2.1K
10:43 19.83 19.83 19.83 19.83 3.4K
10:45 19.80 19.80 19.80 19.80 2.1K
10:46 19.80 19.80 19.80 19.80 4.5K
10:47 19.80 19.80 19.77 19.77 6.8K
10:48 19.79 19.79 19.79 19.79 1.2K
10:49 19.77 19.77 19.76 19.76 3.0K
10:51 19.76 19.76 19.76 19.76 0.8K
10:52 19.76 19.79 19.76 19.79 1.6K
10:53 19.79 19.79 19.79 19.79 0.7K
10:54 19.79 19.79 19.79 19.79 2.2K
10:55 19.79 19.79 19.79 19.79 1.5K
10:56 19.79 19.79 19.78 19.77 5.8K
10:57 19.78 19.78 19.78 19.78 2.0K
10:58 19.76 19.76 19.73 19.73 5.6K
10:59 19.74 19.74 19.74 19.74 0.8K
11:00 19.77 19.78 19.77 19.78 4.5K
11:01 19.79 19.79 19.77 19.77 4.3K
11:05 19.78 19.78 19.77 19.77 2.5K
11:06 19.79 19.79 19.75 19.75 3.8K
11:08 19.63 19.63 19.62 19.61 1.6K
11:09 19.63 19.66 19.63 19.66 3.6K
11:10 19.67 19.67 19.66 19.66 2.2K
11:11 19.66 19.66 19.62 19.62 3.3K
11:12 19.64 19.64 19.64 19.64 5.3K
11:14 19.68 19.69 19.68 19.69 0.5K
11:15 19.69 19.72 19.69 19.69 5.7K
11:16 19.67 19.67 19.66 19.66 0.8K
11:17 19.63 19.63 19.63 19.63 1.2K
11:18 19.63 19.63 19.63 19.63 0.1K
11:19 19.63 19.63 19.63 19.63 0.6K
11:20 19.65 19.66 19.65 19.65 2.3K
11:21 19.65 19.65 19.64 19.64 1.0K
11:22 19.67 19.68 19.67 19.68 1.7K
11:23 19.68 19.68 19.67 19.67 2.8K
11:24 19.65 19.68 19.63 19.63 3.8K
11:25 19.64 19.64 19.62 19.62 3.0K
11:27 19.63 19.63 19.63 19.63 0.4K
11:28 19.63 19.63 19.63 19.63 1.2K
11:30 19.63 19.63 19.63 19.63 2.4K
11:31 19.62 19.62 19.62 19.62 1.3K
11:32 19.55 19.55 19.55 19.55 6.7K
11:33 19.56 19.56 19.56 19.56 3.5K
11:34 19.56 19.56 19.56 19.56 2.5K
11:35 19.56 19.56 19.56 19.56 0.6K
11:36 19.59 19.61 19.59 19.61 2.7K
11:37 19.61 19.61 19.61 19.61 0.5K
11:38 19.63 19.64 19.63 19.64 2.8K
11:40 19.64 19.64 19.63 19.63 1.3K
11:43 19.62 19.62 19.62 19.62 2.4K
11:47 19.60 19.60 19.60 19.60 0.5K
11:48 19.60 19.60 19.60 19.60 0.9K
11:49 19.59 19.60 19.59 19.60 2.2K
11:52 19.58 19.58 19.58 19.58 1.4K
11:54 19.57 19.60 19.57 19.60 2.4K
11:55 19.60 19.60 19.60 19.60 0.5K
11:56 19.59 19.59 19.59 19.59 0.3K
11:57 19.59 19.59 19.59 19.59 1.1K
11:58 19.59 19.60 19.59 19.60 3.3K
12:00 19.61 19.61 19.61 19.61 2.5K
12:01 19.61 19.61 19.61 19.61 0.4K
12:02 19.65 19.65 19.65 19.65 3.8K
12:03 19.68 19.68 19.64 19.64 4.2K
12:05 19.62 19.62 19.62 19.62 0.2K
12:06 19.64 19.65 19.63 19.65 2.0K
12:07 19.65 19.65 19.65 19.65 0.4K
12:08 19.64 19.64 19.64 19.64 1.1K
12:09 19.63 19.63 19.63 19.63 0.2K
12:10 19.64 19.65 19.64 19.65 0.8K
12:11 19.65 19.65 19.64 19.64 0.6K
12:12 19.65 19.65 19.65 19.65 1.3K
12:14 19.67 19.67 19.67 19.67 0.8K
12:15 19.64 19.64 19.64 19.64 2.8K
12:16 19.64 19.65 19.64 19.65 2.7K
12:17 19.65 19.65 19.65 19.65 1.5K
12:18 19.65 19.65 19.65 19.65 0.2K
12:19 19.63 19.63 19.63 19.63 2.2K
12:22 19.62 19.62 19.62 19.62 1.9K
12:24 19.63 19.63 19.63 19.63 1.2K
12:25 19.62 19.62 19.62 19.62 2.0K
12:27 19.62 19.62 19.62 19.62 0.9K
12:30 19.63 19.63 19.61 19.61 1.9K
12:32 19.61 19.61 19.61 19.61 3.8K
12:37 19.62 19.62 19.62 19.62 1.3K
12:39 19.63 19.64 19.63 19.64 1.9K
12:41 19.64 19.64 19.64 19.64 0.9K
12:42 19.66 19.66 19.66 19.66 0.7K
12:43 19.66 19.66 19.66 19.66 0.7K
12:44 19.68 19.68 19.68 19.68 3.0K
12:46 19.68 19.68 19.68 19.68 1.6K
12:50 19.67 19.68 19.67 19.68 3.4K
12:52 19.69 19.69 19.67 19.67 2.1K
12:53 19.67 19.67 19.67 19.67 0.7K
12:54 19.67 19.67 19.67 19.67 0.8K
12:55 19.66 19.66 19.65 19.65 1.8K
12:57 19.67 19.67 19.67 19.67 0.8K
12:58 19.67 19.67 19.67 19.67 0.8K
12:59 19.66 19.66 19.66 19.66 0.6K
13:01 19.67 19.67 19.67 19.67 0.9K
13:02 19.67 19.68 19.67 19.68 1.2K
13:04 19.68 19.68 19.68 19.68 0.4K
13:05 19.69 19.69 19.69 19.69 0.7K
13:06 19.69 19.69 19.69 19.69 2.4K
13:07 19.68 19.68 19.68 19.68 0.9K
13:08 19.67 19.67 19.67 19.67 2.1K
13:12 19.66 19.66 19.66 19.66 1.6K
13:14 19.67 19.67 19.67 19.67 2.7K
13:17 19.67 19.67 19.67 19.67 0.3K
13:18 19.69 19.69 19.69 19.68 3.4K
13:19 19.69 19.69 19.69 19.69 2.4K
13:24 19.71 19.71 19.71 19.71 1.8K
13:25 19.70 19.70 19.70 19.70 1.0K
13:27 19.72 19.72 19.72 19.72 0.5K
13:28 19.72 19.72 19.72 19.72 0.4K
13:29 19.72 19.73 19.72 19.73 1.1K
13:30 19.73 19.73 19.73 19.73 1.3K
13:31 19.73 19.73 19.73 19.73 0.3K
13:32 19.73 19.73 19.73 19.73 0.2K
13:33 19.72 19.72 19.72 19.72 1.2K
13:34 19.72 19.72 19.72 19.72 0.4K
13:35 19.71 19.71 19.71 19.71 4.1K
13:42 19.70 19.70 19.70 19.70 1.8K
13:43 19.71 19.71 19.71 19.70 1.0K
13:45 19.71 19.71 19.71 19.70 1.6K
13:46 19.70 19.70 19.70 19.70 0.9K
13:47 19.69 19.69 19.69 19.69 1.0K
13:48 19.69 19.70 19.69 19.70 3.2K
13:51 19.72 19.72 19.72 19.72 0.2K
13:52 19.72 19.72 19.72 19.72 0.6K
13:53 19.73 19.74 19.73 19.74 3.3K
13:55 19.74 19.74 19.73 19.73 1.8K
13:56 19.73 19.73 19.73 19.73 2.5K
13:58 19.72 19.72 19.72 19.72 1.0K
14:00 19.70 19.70 19.70 19.70 0.9K
14:01 19.72 19.72 19.72 19.72 1.2K
14:02 19.72 19.72 19.72 19.72 0.4K
14:03 19.72 19.72 19.72 19.72 0.8K
14:05 19.72 19.72 19.72 19.72 0.3K
14:06 19.72 19.72 19.72 19.72 1.7K
14:08 19.72 19.73 19.72 19.73 2.0K
14:09 19.73 19.73 19.73 19.73 4.7K
14:14 19.73 19.73 19.73 19.73 0.5K
14:15 19.73 19.73 19.73 19.73 0.7K
14:16 19.73 19.74 19.73 19.74 1.1K
14:17 19.74 19.74 19.73 19.73 2.3K
14:20 19.74 19.74 19.74 19.74 1.1K
14:22 19.74 19.74 19.74 19.74 0.7K
14:23 19.74 19.74 19.74 19.74 1.0K
14:24 19.75 19.75 19.75 19.75 0.4K
14:25 19.75 19.75 19.75 19.75 1.1K
14:26 19.75 19.76 19.75 19.76 1.6K
14:27 19.77 19.77 19.77 19.77 0.1K
14:28 19.77 19.77 19.77 19.77 1.0K
14:29 19.79 19.79 19.78 19.78 3.6K
14:32 19.79 19.79 19.79 19.79 3.1K
14:33 19.79 19.79 19.79 19.79 0.3K
14:34 19.79 19.79 19.79 19.79 1.2K
14:35 19.79 19.79 19.79 19.79 3.0K
14:37 19.79 19.79 19.79 19.79 3.2K
14:38 19.80 19.80 19.78 19.78 1.2K
14:39 19.78 19.78 19.78 19.78 1.4K
14:40 19.80 19.80 19.80 19.80 0.2K
14:41 19.79 19.79 19.77 19.77 2.7K
14:42 19.77 19.77 19.77 19.77 2.2K
14:44 19.77 19.77 19.77 19.77 0.3K
14:45 19.76 19.76 19.76 19.76 0.9K
14:46 19.76 19.76 19.76 19.76 1.7K
14:48 19.76 19.77 19.76 19.77 1.0K
14:50 19.76 19.76 19.75 19.75 3.9K
14:52 19.75 19.75 19.75 19.75 0.3K
14:53 19.76 19.76 19.75 19.75 2.7K
14:54 19.74 19.75 19.74 19.75 1.8K
14:55 19.73 19.73 19.73 19.73 0.9K
14:56 19.73 19.73 19.73 19.73 2.3K
14:57 19.73 19.74 19.73 19.74 2.1K
14:58 19.74 19.74 19.74 19.74 1.5K
14:59 19.74 19.74 19.74 19.74 1.0K
15:00 19.73 19.73 19.73 19.73 3.0K
15:01 19.73 19.73 19.73 19.73 1.1K
15:02 19.73 19.73 19.72 19.72 3.2K
15:05 19.71 19.71 19.71 19.71 2.2K
15:08 19.71 19.71 19.71 19.70 0.7K
15:09 19.71 19.71 19.71 19.70 0.4K
15:10 19.71 19.71 19.71 19.70 0.9K
15:11 19.71 19.71 19.71 19.71 5.2K
15:14 19.72 19.72 19.72 19.72 2.4K
15:16 19.73 19.74 19.72 19.74 6.4K
15:17 19.75 19.75 19.75 19.75 1.2K
15:18 19.76 19.76 19.76 19.76 1.5K
15:19 19.76 19.76 19.76 19.76 4.4K
15:23 19.76 19.76 19.76 19.76 0.4K
15:24 19.76 19.76 19.76 19.76 0.8K
15:25 19.75 19.76 19.75 19.76 6.8K
15:27 19.76 19.76 19.76 19.76 1.8K
15:28 19.76 19.76 19.75 19.75 1.9K
15:29 19.74 19.74 19.74 19.74 0.4K
15:30 19.74 19.74 19.73 19.74 2.5K
15:31 19.74 19.74 19.74 19.74 3.3K
15:32 19.74 19.74 19.74 19.74 0.9K
15:33 19.73 19.73 19.72 19.72 2.0K
15:34 19.72 19.72 19.72 19.72 1.9K
15:35 19.71 19.71 19.67 19.67 3.4K
15:36 19.66 19.66 19.66 19.66 1.7K
15:37 19.66 19.66 19.65 19.65 1.0K
15:38 19.65 19.67 19.65 19.67 3.0K
15:39 19.67 19.67 19.67 19.67 2.3K
15:40 19.67 19.67 19.66 19.66 2.2K
15:41 19.66 19.66 19.66 19.66 1.7K
15:42 19.65 19.65 19.64 19.64 3.3K
15:43 19.65 19.65 19.65 19.65 2.5K
15:44 19.65 19.65 19.64 19.64 3.6K
15:45 19.62 19.63 19.62 19.63 4.2K
15:46 19.63 19.64 19.63 19.63 5.3K
15:47 19.62 19.62 19.62 19.61 3.8K
15:48 19.62 19.62 19.62 19.62 1.5K
15:49 19.62 19.63 19.62 19.62 6.8K
15:50 19.62 19.63 19.62 19.62 8.4K
15:51 19.62 19.63 19.62 19.63 6.0K
15:52 19.63 19.63 19.61 19.61 7.9K
15:53 19.61 19.63 19.61 19.63 5.2K
15:54 19.62 19.62 19.62 19.61 4.2K
15:55 19.62 19.62 19.57 19.57 16.0K
15:56 19.57 19.57 19.53 19.55 31.3K
15:57 19.55 19.55 19.54 19.55 11.0K
15:58 19.54 19.56 19.54 19.55 30.0K
15:59 19.55 19.55 19.53 19.53 46.9K
16:00 19.53 19.53 19.52 19.52 334.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available