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
09:31 20.01 20.01 20.01 20.01 12.5K
09:37 19.90 19.90 19.86 19.86 3.2K
09:38 19.86 19.86 19.86 19.86 0.9K
09:41 19.83 19.83 19.83 19.83 0.6K
09:42 19.80 19.81 19.80 19.81 1.1K
09:44 19.80 19.80 19.80 19.80 1.2K
09:50 19.86 19.86 19.86 19.86 1.4K
09:53 19.84 19.85 19.84 19.85 1.5K
09:54 19.84 19.84 19.84 19.84 1.2K
09:55 19.87 19.88 19.87 19.88 1.8K
10:01 19.93 19.93 19.93 19.93 2.7K
10:02 19.88 19.88 19.88 19.88 1.7K
10:04 19.92 19.92 19.92 19.92 0.7K
10:05 19.94 19.94 19.94 19.94 1.9K
10:06 19.88 19.88 19.88 19.88 0.3K
10:08 19.88 19.89 19.88 19.89 1.7K
10:10 19.88 19.88 19.88 19.88 0.7K
10:11 19.89 19.89 19.89 19.89 2.0K
10:14 19.88 19.88 19.88 19.88 0.9K
10:16 19.93 19.93 19.92 19.92 0.4K
10:17 19.92 19.92 19.92 19.92 0.6K
10:20 19.90 19.91 19.90 19.91 2.1K
10:21 19.88 19.88 19.88 19.88 1.2K
10:23 19.88 19.88 19.88 19.88 0.7K
10:26 19.87 19.87 19.87 19.87 2.2K
10:27 19.88 19.88 19.88 19.88 2.7K
10:30 19.91 19.91 19.91 19.91 1.6K
10:32 19.90 19.90 19.90 19.90 1.3K
10:36 19.91 19.91 19.91 19.91 3.1K
10:41 19.90 19.90 19.90 19.90 0.3K
10:42 19.90 19.90 19.90 19.90 1.4K
10:43 19.88 19.88 19.88 19.88 1.3K
10:45 19.86 19.86 19.86 19.86 2.3K
10:46 19.86 19.86 19.86 19.86 2.7K
10:47 19.87 19.87 19.87 19.86 0.4K
10:48 19.87 19.87 19.87 19.87 1.8K
10:49 19.84 19.84 19.84 19.84 0.2K
10:50 19.84 19.84 19.82 19.82 3.5K
10:56 19.81 19.81 19.81 19.81 1.4K
10:57 19.84 19.84 19.84 19.84 1.1K
10:59 19.82 19.82 19.82 19.82 0.6K
11:00 19.82 19.82 19.82 19.82 3.9K
11:05 19.87 19.87 19.87 19.86 1.6K
11:08 19.91 19.91 19.91 19.91 0.1K
11:09 19.91 19.91 19.91 19.91 2.4K
11:13 19.86 19.86 19.86 19.86 1.0K
11:14 19.86 19.86 19.86 19.86 0.9K
11:15 19.85 19.85 19.85 19.85 0.2K
11:17 19.88 19.88 19.88 19.88 1.5K
11:18 19.91 19.91 19.91 19.91 0.2K
11:19 19.91 19.91 19.91 19.91 0.3K
11:20 19.90 19.90 19.90 19.90 2.4K
11:26 19.92 19.92 19.92 19.92 0.8K
11:27 19.93 19.93 19.93 19.93 0.6K
11:28 19.92 19.93 19.92 19.93 3.4K
11:29 19.93 19.93 19.93 19.93 1.4K
11:31 19.94 19.94 19.94 19.94 0.2K
11:32 19.94 19.94 19.94 19.94 1.8K
11:33 19.94 19.94 19.94 19.94 0.4K
11:34 19.95 19.95 19.95 19.95 1.5K
11:38 19.95 19.95 19.95 19.95 1.7K
11:39 19.96 19.97 19.96 19.97 1.5K
11:41 19.98 19.98 19.98 19.98 1.1K
11:42 19.98 19.98 19.98 19.98 2.4K
11:46 19.98 19.98 19.97 19.97 1.0K
11:47 19.97 19.97 19.97 19.97 2.1K
11:48 19.96 19.96 19.96 19.96 1.7K
11:50 19.96 19.96 19.96 19.96 1.1K
11:52 19.98 19.98 19.98 19.98 0.1K
11:53 19.98 19.98 19.97 19.97 2.6K
11:57 19.97 19.97 19.97 19.97 0.5K
11:58 19.99 19.99 19.99 19.99 2.2K
11:59 19.97 19.97 19.97 19.97 0.5K
12:03 20.01 20.01 20.01 20.01 2.2K
12:04 20.01 20.01 20.01 20.01 0.5K
12:07 20.00 20.00 19.99 19.99 3.5K
12:13 19.98 19.98 19.98 19.98 1.3K
12:18 19.97 19.97 19.97 19.97 1.9K
12:19 19.98 19.98 19.98 19.98 0.7K
12:22 19.97 19.98 19.97 19.98 1.7K
12:23 19.98 19.98 19.98 19.98 0.5K
12:24 19.97 19.97 19.96 19.96 0.9K
12:25 19.96 19.96 19.96 19.96 2.0K
12:31 19.97 19.97 19.97 19.97 0.8K
12:33 19.98 19.98 19.98 19.98 1.2K
12:35 19.95 19.95 19.95 19.95 1.6K
12:36 19.96 19.96 19.96 19.96 1.3K
12:40 19.94 19.95 19.94 19.95 2.9K
12:43 19.93 19.93 19.93 19.93 0.7K
12:45 19.93 19.93 19.92 19.93 0.9K
12:46 19.93 19.93 19.93 19.93 1.1K
12:47 19.93 19.93 19.93 19.93 1.2K
12:49 19.91 19.91 19.91 19.91 1.6K
12:53 19.92 19.92 19.92 19.92 0.3K
12:54 19.92 19.92 19.92 19.92 0.2K
12:56 19.91 19.91 19.91 19.91 3.1K
12:59 19.89 19.89 19.89 19.89 0.6K
13:01 19.89 19.89 19.89 19.89 0.8K
13:02 19.89 19.89 19.89 19.89 1.1K
13:04 19.89 19.89 19.89 19.89 0.2K
13:05 19.89 19.89 19.89 19.89 0.7K
13:06 19.88 19.88 19.87 19.87 1.8K
13:09 19.85 19.87 19.85 19.87 4.1K
13:10 19.87 19.87 19.87 19.87 0.2K
13:11 19.87 19.87 19.87 19.87 0.4K
13:12 19.87 19.87 19.87 19.86 0.3K
13:13 19.85 19.85 19.85 19.85 0.7K
13:14 19.85 19.85 19.83 19.83 2.3K
13:18 19.84 19.84 19.83 19.83 0.9K
13:19 19.83 19.83 19.83 19.83 1.6K
13:21 19.82 19.82 19.82 19.82 0.4K
13:22 19.81 19.81 19.81 19.81 0.9K
13:23 19.83 19.83 19.83 19.83 2.0K
13:24 19.83 19.83 19.83 19.83 0.5K
13:25 19.82 19.82 19.82 19.82 1.4K
13:27 19.82 19.82 19.82 19.82 0.6K
13:28 19.82 19.82 19.82 19.82 0.1K
13:29 19.82 19.82 19.82 19.82 2.3K
13:31 19.81 19.81 19.81 19.81 0.2K
13:33 19.82 19.82 19.82 19.82 2.9K
13:35 19.82 19.82 19.82 19.82 3.3K
13:40 19.84 19.84 19.84 19.84 2.2K
13:42 19.85 19.85 19.85 19.85 1.6K
13:43 19.88 19.88 19.88 19.88 1.3K
13:46 19.88 19.88 19.88 19.88 0.3K
13:47 19.88 19.88 19.88 19.88 0.6K
13:48 19.87 19.87 19.87 19.87 2.0K
13:50 19.86 19.86 19.86 19.86 0.7K
13:52 19.86 19.86 19.86 19.86 1.1K
13:55 19.84 19.84 19.84 19.84 0.7K
13:57 19.85 19.85 19.85 19.85 0.3K
13:58 19.85 19.85 19.84 19.84 0.7K
13:59 19.84 19.84 19.84 19.84 0.6K
14:00 19.83 19.83 19.83 19.83 0.7K
14:01 19.84 19.85 19.84 19.85 1.2K
14:02 19.86 19.86 19.86 19.86 0.6K
14:04 19.86 19.86 19.86 19.86 0.5K
14:06 19.85 19.85 19.84 19.84 3.3K
14:08 19.85 19.85 19.85 19.85 1.9K
14:13 19.85 19.85 19.85 19.85 0.4K
14:14 19.85 19.85 19.85 19.85 0.5K
14:16 19.85 19.85 19.85 19.85 0.3K
14:18 19.85 19.85 19.85 19.85 0.7K
14:19 19.85 19.85 19.85 19.85 0.2K
14:21 19.86 19.86 19.86 19.86 1.5K
14:22 19.86 19.86 19.86 19.86 1.6K
14:23 19.88 19.89 19.88 19.89 0.9K
14:24 19.87 19.87 19.86 19.86 3.1K
14:27 19.86 19.86 19.86 19.86 0.2K
14:28 19.86 19.86 19.85 19.85 1.5K
14:30 19.84 19.84 19.84 19.84 0.3K
14:31 19.84 19.84 19.84 19.84 0.6K
14:32 19.83 19.83 19.83 19.83 1.7K
14:33 19.83 19.83 19.83 19.83 0.7K
14:35 19.84 19.84 19.84 19.84 1.1K
14:36 19.84 19.84 19.84 19.84 0.3K
14:37 19.85 19.85 19.85 19.85 1.0K
14:38 19.86 19.86 19.86 19.86 0.7K
14:40 19.86 19.86 19.86 19.86 1.5K
14:41 19.87 19.87 19.87 19.87 1.6K
14:42 19.86 19.86 19.86 19.86 0.6K
14:44 19.86 19.86 19.86 19.86 0.7K
14:45 19.87 19.87 19.87 19.86 0.5K
14:46 19.87 19.87 19.87 19.87 1.4K
14:47 19.87 19.87 19.87 19.86 0.5K
14:48 19.87 19.87 19.87 19.86 1.9K
14:52 19.87 19.88 19.87 19.88 1.9K
14:53 19.88 19.88 19.88 19.88 1.1K
14:55 19.89 19.89 19.89 19.89 1.8K
14:57 19.90 19.90 19.90 19.90 1.8K
14:58 19.90 19.92 19.90 19.92 4.4K
14:59 19.93 19.93 19.93 19.93 0.3K
15:00 19.93 19.93 19.93 19.93 0.8K
15:01 19.93 19.93 19.93 19.93 1.1K
15:02 19.91 19.91 19.91 19.91 2.5K
15:03 19.91 19.91 19.91 19.91 0.6K
15:04 19.92 19.92 19.92 19.92 1.3K
15:05 19.93 19.93 19.93 19.93 0.8K
15:07 19.93 19.93 19.93 19.93 0.7K
15:08 19.93 19.93 19.93 19.93 1.0K
15:10 19.93 19.93 19.93 19.93 7.5K
15:11 19.94 19.94 19.94 19.93 0.8K
15:13 19.94 19.94 19.94 19.93 0.6K
15:14 19.94 19.94 19.94 19.93 0.6K
15:15 19.94 19.94 19.94 19.93 1.0K
15:16 19.94 19.94 19.94 19.94 0.5K
15:17 19.93 19.93 19.93 19.93 0.8K
15:18 19.94 19.94 19.94 19.93 0.9K
15:19 19.94 19.94 19.94 19.93 0.3K
15:20 19.93 19.93 19.91 19.91 4.3K
15:21 19.92 19.92 19.91 19.92 2.5K
15:22 19.94 19.94 19.94 19.93 0.4K
15:23 19.93 19.93 19.93 19.93 1.5K
15:24 19.93 19.93 19.93 19.93 0.7K
15:25 19.93 19.93 19.92 19.92 1.4K
15:26 19.93 19.93 19.93 19.93 0.5K
15:27 19.93 19.93 19.93 19.93 1.9K
15:28 19.92 19.92 19.92 19.92 2.3K
15:29 19.92 19.93 19.92 19.93 1.1K
15:30 19.93 19.93 19.93 19.93 0.6K
15:31 19.93 19.93 19.93 19.93 1.3K
15:32 19.93 19.93 19.93 19.93 0.3K
15:33 19.94 19.94 19.94 19.93 2.7K
15:34 19.93 19.93 19.93 19.93 3.6K
15:35 19.94 19.94 19.94 19.93 2.0K
15:36 19.93 19.93 19.92 19.92 3.0K
15:37 19.92 19.92 19.92 19.92 0.3K
15:38 19.92 19.92 19.92 19.92 1.1K
15:39 19.92 19.93 19.92 19.93 3.6K
15:40 19.93 19.93 19.92 19.92 6.2K
15:41 19.92 19.92 19.88 19.88 21.9K
15:42 19.88 19.88 19.88 19.88 4.4K
15:44 19.90 19.91 19.90 19.90 3.4K
15:45 19.89 19.91 19.89 19.91 2.7K
15:46 19.91 19.91 19.89 19.89 5.5K
15:47 19.90 19.92 19.90 19.92 2.9K
15:48 19.93 19.93 19.93 19.93 1.3K
15:49 19.93 19.93 19.91 19.91 2.7K
15:50 19.89 19.89 19.88 19.89 7.4K
15:51 19.88 19.89 19.88 19.88 5.8K
15:52 19.89 19.89 19.88 19.88 3.9K
15:53 19.88 19.89 19.88 19.89 5.8K
15:54 19.89 19.90 19.89 19.90 8.0K
15:55 19.89 19.90 19.88 19.90 6.1K
15:56 19.90 19.90 19.90 19.90 4.8K
15:57 19.89 19.90 19.89 19.89 17.5K
15:58 19.89 19.89 19.87 19.89 9.4K
15:59 19.89 19.91 19.88 19.90 22.8K
16:00 19.90 19.90 19.90 19.90 141.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available