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
09:30 19.65 19.65 19.65 19.65 9.9K
09:31 19.58 19.58 19.58 19.58 1.0K
09:32 19.65 19.65 19.65 19.65 0.2K
09:33 19.64 19.64 19.64 19.64 3.3K
09:34 19.61 19.61 19.53 19.60 1.2K
09:36 19.55 19.55 19.55 19.55 1.1K
09:37 19.57 19.57 19.57 19.57 0.1K
09:38 19.65 19.65 19.65 19.65 1.8K
09:39 19.65 19.65 19.62 19.62 3.7K
09:42 19.53 19.53 19.53 19.53 1.2K
09:45 19.57 19.57 19.57 19.57 2.0K
09:46 19.60 19.60 19.59 19.60 3.6K
09:48 19.60 19.60 19.60 19.60 0.9K
09:49 19.60 19.60 19.60 19.60 0.2K
09:50 19.60 19.60 19.60 19.60 1.1K
09:51 19.64 19.64 19.64 19.64 1.2K
09:53 19.65 19.65 19.65 19.65 1.3K
09:54 19.65 19.65 19.65 19.65 3.3K
09:55 19.66 19.66 19.66 19.66 0.4K
09:57 19.65 19.65 19.65 19.65 1.0K
09:58 19.65 19.65 19.62 19.62 6.2K
09:59 19.62 19.64 19.62 19.64 2.0K
10:00 19.65 19.65 19.65 19.65 0.2K
10:01 19.66 19.66 19.65 19.65 1.5K
10:02 19.65 19.66 19.63 19.63 5.5K
10:03 19.60 19.60 19.58 19.58 2.9K
10:05 19.63 19.63 19.63 19.63 0.4K
10:06 19.65 19.65 19.65 19.65 2.3K
10:07 19.65 19.65 19.65 19.65 7.3K
10:08 19.66 19.66 19.61 19.61 1.9K
10:09 19.62 19.62 19.62 19.61 0.5K
10:10 19.63 19.63 19.63 19.63 0.4K
10:11 19.63 19.63 19.63 19.63 1.6K
10:12 19.63 19.63 19.63 19.63 2.2K
10:14 19.61 19.61 19.60 19.60 4.1K
10:16 19.61 19.61 19.61 19.61 0.3K
10:17 19.63 19.63 19.60 19.61 8.8K
10:18 19.58 19.58 19.58 19.58 2.0K
10:19 19.59 19.59 19.59 19.59 1.4K
10:20 19.58 19.58 19.58 19.58 0.8K
10:21 19.59 19.59 19.58 19.58 2.9K
10:22 19.57 19.57 19.57 19.57 5.8K
10:23 19.58 19.58 19.58 19.58 1.9K
10:24 19.59 19.59 19.59 19.59 2.2K
10:25 19.59 19.59 19.58 19.58 1.2K
10:26 19.58 19.58 19.53 19.54 2.6K
10:27 19.54 19.54 19.54 19.54 0.6K
10:28 19.54 19.55 19.54 19.55 2.0K
10:29 19.56 19.57 19.56 19.57 1.2K
10:30 19.58 19.58 19.57 19.58 2.1K
10:32 19.58 19.58 19.58 19.58 0.3K
10:33 19.57 19.57 19.57 19.57 0.8K
10:34 19.56 19.57 19.56 19.57 0.4K
10:35 19.56 19.56 19.56 19.56 0.4K
10:36 19.57 19.57 19.56 19.56 0.5K
10:37 19.57 19.57 19.57 19.57 1.1K
10:38 19.57 19.57 19.57 19.57 0.9K
10:39 19.57 19.59 19.57 19.59 3.4K
10:40 19.59 19.59 19.58 19.58 3.4K
10:41 19.58 19.58 19.58 19.58 0.9K
10:42 19.60 19.60 19.60 19.60 0.2K
10:43 19.58 19.59 19.58 19.59 3.9K
10:44 19.58 19.58 19.58 19.58 0.4K
10:45 19.58 19.58 19.58 19.58 0.5K
10:46 19.58 19.59 19.58 19.59 1.6K
10:47 19.59 19.59 19.59 19.59 0.5K
10:48 19.58 19.59 19.58 19.59 2.9K
10:49 19.59 19.59 19.59 19.59 0.4K
10:50 19.60 19.60 19.58 19.58 9.9K
10:51 19.58 19.60 19.58 19.60 4.6K
10:52 19.60 19.60 19.59 19.59 2.5K
10:53 19.59 19.60 19.59 19.60 1.7K
10:54 19.60 19.61 19.60 19.61 3.7K
10:56 19.62 19.62 19.62 19.61 2.1K
10:57 19.60 19.61 19.60 19.61 0.7K
10:58 19.61 19.61 19.61 19.61 2.0K
10:59 19.62 19.62 19.62 19.61 1.1K
11:01 19.60 19.60 19.59 19.59 3.0K
11:02 19.60 19.60 19.58 19.58 8.9K
11:03 19.58 19.58 19.56 19.56 5.0K
11:04 19.55 19.55 19.54 19.55 6.5K
11:07 19.55 19.55 19.55 19.55 1.3K
11:09 19.53 19.53 19.53 19.53 0.3K
11:10 19.53 19.54 19.52 19.53 3.4K
11:11 19.54 19.54 19.54 19.54 0.7K
11:12 19.53 19.55 19.53 19.55 1.7K
11:13 19.56 19.56 19.56 19.56 0.8K
11:14 19.55 19.55 19.55 19.55 0.4K
11:15 19.56 19.56 19.56 19.56 1.8K
11:16 19.57 19.58 19.57 19.58 0.9K
11:17 19.58 19.58 19.58 19.58 0.4K
11:18 19.58 19.59 19.58 19.59 4.0K
11:19 19.58 19.58 19.57 19.58 1.4K
11:21 19.58 19.58 19.58 19.58 0.9K
11:22 19.58 19.58 19.57 19.58 1.2K
11:23 19.57 19.57 19.56 19.56 4.0K
11:24 19.56 19.57 19.56 19.57 1.7K
11:25 19.58 19.61 19.58 19.61 1.5K
11:26 19.61 19.62 19.61 19.62 0.9K
11:27 19.62 19.63 19.62 19.62 0.4K
11:28 19.63 19.63 19.63 19.63 0.8K
11:29 19.62 19.62 19.62 19.62 0.3K
11:30 19.63 19.63 19.61 19.61 0.5K
11:31 19.61 19.62 19.60 19.61 10.7K
11:32 19.60 19.60 19.53 19.53 9.2K
11:33 19.55 19.55 19.55 19.55 0.4K
11:34 19.58 19.58 19.58 19.58 5.6K
11:36 19.58 19.58 19.58 19.58 0.8K
11:38 19.59 19.59 19.59 19.59 0.7K
11:39 19.60 19.60 19.60 19.60 0.7K
11:40 19.59 19.59 19.58 19.59 0.7K
11:41 19.60 19.60 19.60 19.60 0.9K
11:42 19.60 19.60 19.60 19.60 0.1K
11:43 19.59 19.63 19.59 19.62 8.7K
11:44 19.62 19.63 19.62 19.63 0.8K
11:46 19.62 19.62 19.60 19.60 2.9K
11:47 19.59 19.59 19.59 19.59 1.7K
11:48 19.59 19.59 19.59 19.59 11.4K
11:49 19.59 19.60 19.59 19.59 1.9K
11:51 19.58 19.59 19.58 19.59 2.3K
11:52 19.59 19.59 19.59 19.59 2.3K
11:55 19.60 19.60 19.58 19.58 0.5K
11:56 19.58 19.59 19.58 19.59 3.6K
11:57 19.58 19.59 19.58 19.59 1.0K
11:58 19.58 19.58 19.58 19.58 1.7K
11:59 19.59 19.59 19.58 19.58 9.6K
12:00 19.58 19.58 19.58 19.58 4.9K
12:01 19.58 19.58 19.58 19.58 2.3K
12:02 19.59 19.59 19.59 19.59 1.6K
12:03 19.59 19.59 19.59 19.59 0.9K
12:04 19.59 19.59 19.58 19.58 0.4K
12:05 19.59 19.59 19.59 19.59 0.7K
12:06 19.59 19.59 19.59 19.59 0.7K
12:07 19.58 19.58 19.58 19.58 1.1K
12:09 19.59 19.59 19.59 19.59 0.7K
12:10 19.59 19.59 19.58 19.59 0.9K
12:11 19.59 19.59 19.56 19.56 9.9K
12:12 19.55 19.56 19.55 19.56 0.9K
12:13 19.56 19.57 19.56 19.57 8.6K
12:15 19.57 19.57 19.57 19.57 2.5K
12:17 19.57 19.58 19.57 19.58 3.0K
12:20 19.59 19.59 19.59 19.59 2.2K
12:21 19.61 19.62 19.61 19.62 1.7K
12:22 19.62 19.62 19.61 19.61 0.7K
12:23 19.61 19.61 19.61 19.61 0.3K
12:24 19.60 19.60 19.60 19.60 1.7K
12:26 19.60 19.60 19.59 19.59 0.6K
12:27 19.60 19.60 19.60 19.60 0.8K
12:28 19.60 19.60 19.59 19.60 1.9K
12:29 19.60 19.60 19.59 19.59 1.9K
12:32 19.60 19.60 19.60 19.60 0.5K
12:33 19.63 19.64 19.63 19.64 7.4K
12:34 19.65 19.66 19.65 19.65 6.3K
12:35 19.65 19.65 19.65 19.65 1.0K
12:37 19.63 19.63 19.63 19.63 1.2K
12:38 19.64 19.64 19.64 19.64 3.1K
12:39 19.64 19.64 19.64 19.64 0.9K
12:40 19.64 19.64 19.64 19.64 0.6K
12:41 19.64 19.64 19.64 19.64 1.4K
12:42 19.64 19.64 19.64 19.64 0.5K
12:45 19.64 19.64 19.64 19.64 0.4K
12:46 19.64 19.64 19.64 19.64 1.5K
12:47 19.64 19.64 19.63 19.64 1.8K
12:48 19.64 19.64 19.64 19.64 0.3K
12:49 19.64 19.64 19.62 19.62 4.4K
12:50 19.62 19.62 19.62 19.62 0.5K
12:51 19.63 19.63 19.63 19.63 0.2K
12:52 19.63 19.63 19.63 19.63 0.3K
12:54 19.61 19.61 19.61 19.62 2.9K
12:55 19.60 19.60 19.60 19.60 1.2K
12:56 19.60 19.61 19.60 19.61 1.5K
12:57 19.61 19.63 19.61 19.63 6.3K
12:59 19.63 19.64 19.63 19.64 3.0K
13:00 19.63 19.64 19.63 19.64 0.6K
13:01 19.64 19.64 19.61 19.61 5.3K
13:02 19.61 19.61 19.61 19.61 8.0K
13:03 19.63 19.63 19.61 19.61 8.5K
13:06 19.62 19.62 19.62 19.62 3.2K
13:07 19.63 19.63 19.63 19.63 0.8K
13:08 19.62 19.63 19.62 19.63 4.0K
13:09 19.64 19.64 19.64 19.64 0.3K
13:10 19.64 19.64 19.64 19.64 0.5K
13:11 19.64 19.64 19.64 19.64 0.3K
13:12 19.64 19.64 19.64 19.64 0.5K
13:13 19.63 19.63 19.63 19.63 2.5K
13:15 19.62 19.62 19.62 19.62 0.2K
13:16 19.63 19.63 19.63 19.63 1.4K
13:17 19.63 19.63 19.63 19.63 0.3K
13:18 19.63 19.63 19.63 19.63 0.6K
13:19 19.63 19.63 19.63 19.63 0.3K
13:20 19.63 19.63 19.63 19.63 0.4K
13:21 19.63 19.63 19.63 19.63 0.2K
13:22 19.63 19.63 19.62 19.62 0.9K
13:23 19.63 19.63 19.63 19.63 0.4K
13:24 19.63 19.63 19.63 19.63 0.6K
13:25 19.63 19.63 19.62 19.62 2.3K
13:26 19.62 19.62 19.62 19.61 0.4K
13:27 19.62 19.62 19.62 19.61 0.4K
13:28 19.61 19.61 19.60 19.60 2.4K
13:29 19.60 19.60 19.60 19.60 0.1K
13:30 19.59 19.59 19.58 19.58 4.9K
13:31 19.60 19.60 19.60 19.60 8.6K
13:32 19.60 19.60 19.60 19.60 0.7K
13:33 19.59 19.59 19.59 19.59 0.5K
13:34 19.59 19.59 19.59 19.59 1.6K
13:35 19.59 19.59 19.59 19.59 2.9K
13:36 19.59 19.61 19.59 19.61 8.8K
13:37 19.61 19.61 19.61 19.61 0.5K
13:38 19.61 19.61 19.59 19.59 6.0K
13:39 19.59 19.59 19.59 19.59 0.4K
13:40 19.59 19.59 19.53 19.53 5.4K
13:41 19.53 19.53 19.53 19.53 5.3K
13:42 19.53 19.53 19.50 19.50 2.6K
13:44 19.51 19.51 19.51 19.51 0.4K
13:45 19.51 19.51 19.51 19.51 2.1K
13:47 19.53 19.53 19.52 19.52 2.4K
13:48 19.54 19.54 19.54 19.54 1.3K
13:49 19.53 19.54 19.53 19.53 3.9K
13:53 19.53 19.53 19.53 19.53 0.9K
13:54 19.52 19.52 19.52 19.52 1.7K
13:55 19.51 19.52 19.51 19.52 0.4K
13:56 19.52 19.52 19.52 19.52 0.3K
13:57 19.52 19.52 19.52 19.52 0.6K
13:58 19.52 19.52 19.52 19.52 0.5K
13:59 19.52 19.52 19.52 19.52 0.5K
14:00 19.52 19.52 19.52 19.52 3.7K
14:01 19.53 19.53 19.53 19.53 0.2K
14:02 19.53 19.53 19.53 19.53 0.4K
14:03 19.53 19.54 19.53 19.54 4.4K
14:04 19.54 19.54 19.53 19.54 1.8K
14:05 19.54 19.55 19.54 19.55 2.3K
14:06 19.56 19.56 19.55 19.55 6.0K
14:07 19.54 19.54 19.54 19.54 1.3K
14:08 19.54 19.54 19.54 19.54 0.6K
14:12 19.55 19.55 19.55 19.55 1.6K
14:13 19.55 19.55 19.55 19.55 1.3K
14:15 19.55 19.55 19.55 19.55 0.4K
14:16 19.55 19.55 19.55 19.55 1.3K
14:17 19.55 19.55 19.55 19.55 0.7K
14:18 19.54 19.54 19.53 19.54 2.3K
14:19 19.54 19.54 19.54 19.54 1.2K
14:21 19.54 19.54 19.51 19.51 10.9K
14:22 19.53 19.53 19.52 19.52 4.9K
14:24 19.53 19.54 19.53 19.54 2.8K
14:25 19.54 19.55 19.54 19.55 4.4K
14:26 19.55 19.56 19.55 19.56 1.9K
14:28 19.55 19.55 19.55 19.55 2.9K
14:31 19.56 19.56 19.56 19.56 0.2K
14:32 19.56 19.56 19.54 19.55 4.7K
14:33 19.55 19.55 19.55 19.55 0.2K
14:34 19.55 19.55 19.55 19.55 0.7K
14:36 19.55 19.55 19.55 19.55 1.5K
14:37 19.55 19.55 19.55 19.54 0.7K
14:38 19.55 19.55 19.55 19.55 0.5K
14:39 19.55 19.55 19.55 19.55 0.5K
14:40 19.55 19.55 19.54 19.55 1.3K
14:41 19.55 19.55 19.55 19.55 0.5K
14:42 19.55 19.55 19.55 19.55 0.9K
14:43 19.55 19.55 19.55 19.55 0.8K
14:44 19.55 19.55 19.55 19.55 0.7K
14:45 19.55 19.55 19.55 19.55 0.6K
14:46 19.55 19.55 19.55 19.55 2.2K
14:47 19.55 19.55 19.55 19.55 1.1K
14:48 19.54 19.55 19.54 19.55 1.5K
14:49 19.55 19.55 19.55 19.55 1.4K
14:50 19.55 19.55 19.55 19.55 1.0K
14:51 19.55 19.55 19.55 19.55 0.9K
14:52 19.55 19.55 19.55 19.55 0.6K
14:53 19.55 19.56 19.55 19.55 19.3K
14:54 19.56 19.56 19.56 19.56 0.9K
14:55 19.56 19.56 19.56 19.56 0.6K
14:56 19.56 19.57 19.56 19.57 4.1K
14:58 19.57 19.57 19.55 19.56 8.8K
14:59 19.56 19.56 19.55 19.55 1.8K
15:00 19.56 19.56 19.55 19.55 6.1K
15:01 19.55 19.55 19.55 19.55 0.5K
15:02 19.55 19.55 19.55 19.55 2.1K
15:03 19.55 19.55 19.55 19.55 0.7K
15:04 19.55 19.55 19.55 19.55 0.3K
15:05 19.55 19.55 19.55 19.55 3.1K
15:06 19.53 19.53 19.50 19.50 17.6K
15:07 19.49 19.49 19.49 19.49 1.2K
15:08 19.49 19.49 19.48 19.49 1.6K
15:09 19.49 19.49 19.48 19.48 0.7K
15:10 19.50 19.52 19.50 19.52 10.0K
15:11 19.53 19.53 19.53 19.52 1.4K
15:14 19.53 19.53 19.50 19.50 3.8K
15:15 19.51 19.51 19.49 19.49 0.9K
15:16 19.50 19.50 19.50 19.50 0.4K
15:17 19.50 19.50 19.50 19.50 0.5K
15:18 19.50 19.50 19.50 19.50 1.5K
15:19 19.50 19.50 19.50 19.50 1.2K
15:20 19.50 19.50 19.50 19.50 1.0K
15:21 19.50 19.50 19.49 19.49 6.7K
15:22 19.49 19.49 19.46 19.45 4.1K
15:23 19.45 19.46 19.45 19.46 14.3K
15:24 19.48 19.48 19.47 19.47 7.0K
15:25 19.46 19.46 19.46 19.46 0.3K
15:26 19.45 19.45 19.43 19.43 2.4K
15:27 19.43 19.43 19.43 19.43 1.3K
15:28 19.42 19.42 19.41 19.41 2.5K
15:29 19.43 19.43 19.43 19.43 9.6K
15:30 19.42 19.42 19.42 19.42 0.7K
15:31 19.42 19.42 19.42 19.42 1.0K
15:32 19.43 19.43 19.43 19.43 8.0K
15:33 19.43 19.43 19.42 19.43 1.1K
15:34 19.43 19.43 19.43 19.43 1.1K
15:35 19.43 19.43 19.43 19.43 2.0K
15:36 19.43 19.43 19.43 19.43 4.5K
15:37 19.44 19.44 19.44 19.44 9.9K
15:38 19.46 19.46 19.46 19.45 1.5K
15:39 19.46 19.46 19.46 19.45 3.9K
15:40 19.45 19.45 19.45 19.45 2.1K
15:41 19.45 19.46 19.45 19.46 8.9K
15:42 19.46 19.46 19.46 19.46 1.8K
15:43 19.46 19.46 19.44 19.44 7.0K
15:44 19.45 19.45 19.45 19.45 6.8K
15:45 19.44 19.44 19.44 19.43 2.0K
15:46 19.44 19.44 19.44 19.44 8.4K
15:47 19.45 19.45 19.45 19.45 1.0K
15:48 19.44 19.45 19.44 19.45 6.9K
15:49 19.45 19.45 19.42 19.42 6.5K
15:50 19.43 19.45 19.43 19.45 10.4K
15:51 19.45 19.45 19.45 19.45 3.3K
15:52 19.46 19.47 19.46 19.47 17.9K
15:53 19.47 19.47 19.47 19.47 3.3K
15:54 19.47 19.47 19.45 19.45 12.4K
15:55 19.45 19.45 19.44 19.44 14.0K
15:56 19.44 19.50 19.44 19.50 37.8K
15:57 19.50 19.50 19.47 19.47 25.3K
15:58 19.47 19.47 19.46 19.46 24.0K
15:59 19.46 19.47 19.44 19.47 68.9K
16:00 19.48 19.48 19.47 19.47 176.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available