DoubleVerify Holdings

DV
🏛️ usa →
11.22
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.88 19.88 19.88 19.88 8.4K
09:31 19.88 19.88 19.76 19.76 0.4K
09:32 19.86 19.88 19.75 19.87 0.8K
09:33 19.81 19.87 19.81 19.87 0.7K
09:34 19.86 19.86 19.86 19.86 0.6K
09:35 19.84 19.85 19.84 19.85 0.5K
09:36 19.80 19.80 19.80 19.80 1.3K
09:37 19.78 19.78 19.78 19.78 1.6K
09:38 19.74 19.76 19.74 19.76 3.1K
09:39 19.76 19.78 19.76 19.78 2.2K
09:40 19.71 19.74 19.70 19.70 0.8K
09:41 19.74 19.74 19.74 19.74 0.3K
09:42 19.75 19.75 19.75 19.75 1.6K
09:43 19.76 19.76 19.76 19.76 2.6K
09:44 19.78 19.78 19.78 19.78 1.1K
09:45 19.74 19.74 19.73 19.74 2.5K
09:47 19.78 19.80 19.78 19.80 10.6K
09:48 19.82 19.82 19.79 19.79 4.0K
09:49 19.75 19.77 19.75 19.75 2.8K
09:52 19.74 19.74 19.74 19.74 1.3K
09:53 19.72 19.73 19.72 19.73 0.7K
09:54 19.73 19.73 19.73 19.73 1.1K
09:55 19.72 19.72 19.72 19.72 0.5K
09:56 19.73 19.73 19.73 19.73 0.5K
09:57 19.73 19.73 19.73 19.73 1.5K
09:58 19.71 19.71 19.71 19.70 2.1K
10:01 19.73 19.73 19.73 19.73 3.0K
10:03 19.72 19.72 19.72 19.72 2.5K
10:04 19.71 19.71 19.71 19.71 0.8K
10:05 19.71 19.71 19.70 19.70 2.5K
10:06 19.69 19.70 19.69 19.70 0.7K
10:07 19.70 19.71 19.70 19.71 0.6K
10:08 19.71 19.71 19.71 19.71 3.5K
10:10 19.71 19.71 19.71 19.71 0.9K
10:11 19.70 19.70 19.70 19.70 1.6K
10:12 19.68 19.68 19.68 19.68 0.4K
10:14 19.67 19.67 19.67 19.67 1.4K
10:16 19.63 19.64 19.63 19.64 0.9K
10:17 19.65 19.65 19.65 19.65 0.8K
10:18 19.65 19.65 19.65 19.65 0.7K
10:20 19.66 19.66 19.66 19.66 3.0K
10:24 19.69 19.69 19.69 19.69 1.0K
10:25 19.70 19.70 19.70 19.70 1.4K
10:26 19.70 19.70 19.70 19.70 2.9K
10:27 19.72 19.73 19.72 19.73 19.9K
10:29 19.67 19.67 19.67 19.67 0.3K
10:30 19.69 19.69 19.69 19.69 0.9K
10:31 19.67 19.67 19.67 19.67 0.5K
10:32 19.67 19.67 19.67 19.67 0.5K
10:33 19.68 19.70 19.68 19.70 3.9K
10:34 19.70 19.70 19.70 19.70 0.2K
10:35 19.70 19.72 19.70 19.71 12.6K
10:36 19.71 19.71 19.71 19.71 1.1K
10:37 19.71 19.71 19.70 19.70 2.7K
10:39 19.70 19.70 19.70 19.70 0.5K
10:40 19.71 19.71 19.71 19.70 0.9K
10:41 19.72 19.72 19.72 19.72 1.3K
10:43 19.74 19.74 19.74 19.74 0.2K
10:44 19.74 19.76 19.74 19.76 1.7K
10:48 19.78 19.78 19.78 19.77 1.3K
10:49 19.78 19.79 19.78 19.79 2.4K
10:50 19.77 19.77 19.77 19.77 1.8K
10:51 19.78 19.78 19.78 19.78 0.9K
10:52 19.78 19.78 19.78 19.78 0.5K
10:53 19.78 19.78 19.78 19.78 1.1K
10:54 19.77 19.77 19.77 19.77 0.4K
10:56 19.79 19.79 19.79 19.79 1.2K
10:57 19.79 19.79 19.79 19.79 0.6K
10:59 19.75 19.76 19.74 19.74 8.4K
11:00 19.73 19.75 19.73 19.75 1.7K
11:01 19.74 19.74 19.74 19.74 2.4K
11:02 19.74 19.74 19.74 19.74 0.4K
11:03 19.74 19.74 19.74 19.74 0.2K
11:04 19.72 19.72 19.71 19.72 3.1K
11:07 19.72 19.72 19.72 19.72 1.3K
11:08 19.70 19.70 19.70 19.70 1.5K
11:10 19.70 19.70 19.70 19.70 1.9K
11:13 19.71 19.71 19.71 19.70 1.8K
11:15 19.71 19.71 19.71 19.71 0.7K
11:17 19.70 19.70 19.70 19.70 2.1K
11:20 19.71 19.73 19.71 19.73 2.4K
11:21 19.75 19.75 19.75 19.75 0.3K
11:22 19.75 19.75 19.75 19.75 0.6K
11:23 19.75 19.75 19.75 19.75 1.3K
11:25 19.75 19.75 19.75 19.75 4.1K
11:26 19.77 19.77 19.77 19.77 1.3K
11:27 19.77 19.77 19.77 19.77 0.3K
11:28 19.77 19.77 19.77 19.77 2.2K
11:29 19.78 19.78 19.78 19.78 0.4K
11:30 19.78 19.78 19.78 19.78 0.7K
11:31 19.78 19.78 19.77 19.77 0.3K
11:32 19.78 19.78 19.78 19.78 0.3K
11:33 19.77 19.77 19.77 19.77 3.3K
11:34 19.77 19.77 19.77 19.77 2.1K
11:35 19.77 19.77 19.76 19.76 1.6K
11:38 19.75 19.75 19.75 19.75 1.7K
11:39 19.74 19.74 19.74 19.74 1.4K
11:40 19.73 19.73 19.73 19.73 0.2K
11:41 19.74 19.74 19.73 19.73 3.9K
11:45 19.73 19.73 19.73 19.73 2.4K
11:46 19.73 19.73 19.72 19.72 1.2K
11:49 19.72 19.73 19.72 19.73 1.0K
11:50 19.73 19.73 19.73 19.73 0.6K
11:52 19.73 19.73 19.73 19.73 0.6K
11:54 19.73 19.73 19.73 19.73 0.7K
11:55 19.75 19.75 19.75 19.75 5.1K
11:57 19.74 19.74 19.73 19.73 1.5K
11:58 19.71 19.71 19.71 19.71 2.3K
11:59 19.74 19.74 19.74 19.74 1.6K
12:01 19.75 19.75 19.75 19.75 0.7K
12:02 19.74 19.74 19.74 19.74 0.4K
12:04 19.74 19.74 19.74 19.74 0.4K
12:05 19.73 19.73 19.73 19.73 0.2K
12:06 19.73 19.73 19.73 19.73 0.2K
12:07 19.73 19.73 19.73 19.73 1.0K
12:08 19.72 19.72 19.72 19.72 0.7K
12:09 19.72 19.72 19.72 19.72 0.7K
12:10 19.72 19.72 19.72 19.72 1.3K
12:12 19.72 19.72 19.72 19.72 0.2K
12:13 19.73 19.73 19.73 19.73 0.5K
12:14 19.73 19.73 19.73 19.73 1.6K
12:15 19.73 19.73 19.73 19.73 0.2K
12:16 19.73 19.73 19.73 19.73 0.3K
12:17 19.73 19.75 19.73 19.75 2.8K
12:18 19.75 19.76 19.75 19.76 0.7K
12:19 19.75 19.76 19.75 19.76 0.6K
12:20 19.75 19.75 19.75 19.75 0.8K
12:21 19.75 19.75 19.75 19.75 0.4K
12:22 19.75 19.76 19.75 19.76 11.8K
12:23 19.77 19.77 19.77 19.77 0.7K
12:24 19.76 19.77 19.76 19.76 3.8K
12:26 19.76 19.77 19.76 19.77 3.1K
12:27 19.76 19.76 19.75 19.75 3.4K
12:28 19.74 19.74 19.74 19.74 1.6K
12:29 19.75 19.75 19.75 19.75 2.8K
12:31 19.75 19.75 19.75 19.75 2.0K
12:33 19.74 19.75 19.74 19.74 2.5K
12:34 19.74 19.74 19.74 19.74 0.7K
12:37 19.74 19.74 19.74 19.74 0.2K
12:38 19.74 19.74 19.74 19.74 0.8K
12:39 19.74 19.74 19.74 19.74 1.0K
12:40 19.74 19.74 19.74 19.74 0.5K
12:41 19.74 19.74 19.74 19.74 1.4K
12:42 19.73 19.73 19.73 19.73 0.3K
12:43 19.74 19.79 19.74 19.79 10.6K
12:44 19.85 19.85 19.84 19.84 4.7K
12:45 19.83 19.83 19.83 19.83 0.5K
12:46 19.85 19.85 19.85 19.85 1.2K
12:49 19.85 19.85 19.85 19.85 1.3K
12:52 19.82 19.82 19.82 19.82 0.7K
12:53 19.82 19.82 19.81 19.81 1.6K
12:56 19.82 19.82 19.82 19.82 2.0K
12:58 19.83 19.84 19.83 19.84 5.8K
12:59 19.84 19.86 19.84 19.86 6.5K
13:00 19.88 19.88 19.88 19.88 2.2K
13:01 19.87 19.87 19.87 19.87 0.4K
13:02 19.88 19.88 19.88 19.88 1.2K
13:04 19.91 19.91 19.91 19.91 1.2K
13:05 19.91 19.91 19.91 19.91 1.0K
13:06 19.91 19.91 19.91 19.91 0.7K
13:07 19.89 19.89 19.86 19.89 10.7K
13:08 19.89 19.89 19.88 19.87 2.4K
13:10 19.86 19.89 19.86 19.89 8.9K
13:11 19.87 19.87 19.87 19.87 0.3K
13:12 19.89 19.89 19.89 19.89 1.8K
13:13 19.87 19.87 19.87 19.87 1.9K
13:14 19.87 19.88 19.87 19.88 2.2K
13:15 19.88 19.92 19.88 19.92 4.0K
13:16 19.94 19.94 19.93 19.93 2.3K
13:18 19.93 19.93 19.93 19.93 0.7K
13:19 19.92 19.92 19.91 19.91 1.0K
13:20 19.91 19.91 19.91 19.91 1.3K
13:22 19.93 19.93 19.93 19.93 0.6K
13:24 19.93 19.93 19.93 19.93 0.6K
13:25 19.93 19.93 19.92 19.92 1.5K
13:26 19.92 19.92 19.92 19.92 0.5K
13:27 19.92 19.92 19.90 19.90 2.8K
13:28 19.92 19.92 19.92 19.92 8.0K
13:29 19.90 19.90 19.90 19.90 0.6K
13:30 19.90 19.91 19.90 19.91 2.0K
13:31 19.89 19.89 19.89 19.89 8.1K
13:32 19.91 19.92 19.91 19.91 1.8K
13:34 19.90 19.90 19.90 19.90 0.3K
13:35 19.91 19.91 19.91 19.91 1.2K
13:36 19.91 19.91 19.91 19.91 0.4K
13:37 19.90 19.90 19.90 19.90 1.2K
13:39 19.89 19.89 19.89 19.89 0.6K
13:41 19.89 19.89 19.88 19.89 1.1K
13:42 19.88 19.88 19.87 19.87 2.0K
13:43 19.87 19.88 19.87 19.88 9.7K
13:44 19.88 19.89 19.87 19.87 2.4K
13:45 19.88 19.88 19.88 19.88 0.7K
13:46 19.87 19.87 19.87 19.87 0.1K
13:47 19.88 19.88 19.88 19.88 1.1K
13:50 19.87 19.87 19.87 19.86 0.5K
13:51 19.86 19.86 19.85 19.85 1.0K
13:53 19.86 19.87 19.86 19.87 2.3K
13:54 19.87 19.87 19.85 19.85 1.7K
13:55 19.86 19.86 19.86 19.86 1.5K
13:56 19.85 19.85 19.85 19.85 0.2K
13:57 19.85 19.85 19.84 19.84 0.7K
13:59 19.84 19.85 19.84 19.85 2.8K
14:00 19.86 19.89 19.86 19.89 10.7K
14:01 19.93 19.93 19.93 19.93 0.2K
14:02 19.91 19.91 19.90 19.90 2.0K
14:03 19.89 19.90 19.89 19.90 1.1K
14:04 19.89 19.89 19.89 19.89 0.5K
14:06 19.89 19.89 19.88 19.88 4.5K
14:07 19.91 19.91 19.91 19.91 8.0K
14:08 19.89 19.90 19.89 19.90 0.8K
14:09 19.89 19.91 19.89 19.91 1.3K
14:11 19.90 19.91 19.90 19.91 1.1K
14:12 19.91 19.91 19.90 19.90 0.8K
14:13 19.91 19.91 19.90 19.90 1.3K
14:14 19.91 19.92 19.91 19.91 1.6K
14:15 19.92 19.92 19.92 19.92 0.1K
14:16 19.91 19.91 19.91 19.91 1.9K
14:17 19.92 19.92 19.92 19.92 1.4K
14:18 19.92 19.92 19.92 19.92 1.2K
14:19 19.92 19.95 19.92 19.95 2.9K
14:20 19.97 19.97 19.97 19.97 1.2K
14:21 19.98 19.98 19.98 19.98 0.7K
14:22 19.98 19.98 19.98 19.98 0.8K
14:23 19.97 19.97 19.97 19.97 0.6K
14:24 19.98 19.98 19.98 19.98 1.6K
14:25 19.98 19.98 19.98 19.98 1.0K
14:26 19.99 19.99 19.99 19.99 1.1K
14:27 19.99 19.99 19.99 19.99 0.1K
14:28 20.00 20.00 19.99 20.00 1.9K
14:29 20.00 20.00 20.00 20.00 0.6K
14:30 20.00 20.01 20.00 20.01 0.9K
14:31 20.01 20.01 20.01 20.01 0.6K
14:32 20.00 20.00 19.99 20.00 3.0K
14:33 19.98 20.00 19.95 19.95 12.5K
14:35 19.98 19.98 19.98 19.98 0.8K
14:36 19.98 19.98 19.98 19.98 1.2K
14:37 19.98 19.98 19.97 19.97 1.6K
14:38 19.97 19.98 19.97 19.98 4.0K
14:39 19.99 19.99 19.97 19.97 1.8K
14:40 19.98 19.98 19.98 19.98 1.1K
14:41 19.98 19.98 19.97 19.97 2.1K
14:43 19.96 19.96 19.96 19.96 0.8K
14:44 19.95 19.96 19.95 19.95 4.5K
14:45 20.02 20.02 20.02 20.02 1.3K
14:46 20.02 20.02 20.02 20.02 0.8K
14:47 20.02 20.02 20.01 20.01 4.7K
14:48 20.01 20.01 20.01 20.01 0.4K
14:49 20.02 20.02 20.00 20.00 4.9K
14:51 20.01 20.01 20.01 20.01 10.5K
14:52 20.01 20.01 20.01 20.01 10.3K
14:53 20.01 20.01 20.01 20.01 1.3K
14:54 20.01 20.06 20.01 20.06 3.8K
14:55 20.05 20.05 20.05 20.05 1.7K
14:56 20.05 20.05 20.05 20.05 1.7K
14:57 20.05 20.05 20.02 20.02 1.5K
14:58 20.03 20.03 20.01 20.01 1.3K
14:59 20.03 20.04 20.03 20.03 2.3K
15:00 20.04 20.04 20.04 20.04 1.1K
15:01 20.04 20.05 20.04 20.04 4.6K
15:02 20.04 20.05 20.04 20.05 1.7K
15:03 20.05 20.07 20.05 20.06 3.6K
15:04 20.07 20.07 20.06 20.06 0.5K
15:05 20.07 20.07 20.07 20.07 1.7K
15:06 20.06 20.08 20.06 20.08 7.0K
15:07 20.08 20.08 20.08 20.08 1.8K
15:08 20.07 20.08 20.07 20.08 1.3K
15:09 20.08 20.08 20.08 20.08 1.6K
15:10 20.08 20.08 20.08 20.08 0.6K
15:11 20.08 20.10 20.08 20.10 3.0K
15:12 20.12 20.13 20.12 20.13 3.2K
15:13 20.14 20.14 20.12 20.13 6.4K
15:14 20.13 20.14 20.13 20.14 0.8K
15:15 20.14 20.14 20.11 20.11 6.2K
15:16 20.12 20.12 20.12 20.11 2.0K
15:17 20.11 20.11 20.11 20.11 1.8K
15:18 20.12 20.12 20.12 20.12 1.2K
15:19 20.12 20.12 20.12 20.12 2.6K
15:21 20.12 20.12 20.12 20.11 2.1K
15:22 20.09 20.10 20.09 20.10 4.4K
15:23 20.10 20.10 20.10 20.10 1.1K
15:24 20.11 20.11 20.11 20.11 2.8K
15:25 20.13 20.13 20.11 20.11 5.9K
15:26 20.10 20.11 20.10 20.11 5.0K
15:27 20.10 20.10 20.07 20.07 3.2K
15:28 20.08 20.09 20.08 20.09 3.3K
15:29 20.10 20.10 20.10 20.10 1.6K
15:30 20.11 20.11 20.09 20.09 4.2K
15:31 20.10 20.11 20.10 20.11 2.8K
15:32 20.11 20.11 20.11 20.11 1.3K
15:33 20.12 20.13 20.12 20.11 5.5K
15:34 20.11 20.12 20.11 20.12 2.0K
15:35 20.12 20.12 20.12 20.11 2.7K
15:36 20.12 20.12 20.11 20.11 5.5K
15:37 20.11 20.11 20.11 20.11 1.2K
15:38 20.11 20.11 20.11 20.11 4.3K
15:39 20.11 20.13 20.11 20.13 6.7K
15:40 20.13 20.14 20.13 20.13 5.6K
15:41 20.13 20.13 20.13 20.13 4.3K
15:42 20.13 20.14 20.13 20.14 3.6K
15:43 20.14 20.14 20.13 20.13 5.7K
15:44 20.13 20.13 20.12 20.11 5.2K
15:45 20.10 20.10 20.10 20.10 4.0K
15:46 20.10 20.11 20.08 20.08 14.6K
15:47 20.07 20.08 20.05 20.05 5.8K
15:48 20.06 20.08 20.06 20.08 5.0K
15:49 20.08 20.08 20.08 20.08 4.8K
15:50 20.09 20.10 20.08 20.08 10.0K
15:51 20.08 20.09 20.08 20.08 8.8K
15:52 20.08 20.10 20.08 20.09 8.1K
15:53 20.08 20.08 20.06 20.06 6.8K
15:54 20.06 20.06 20.04 20.04 9.0K
15:55 20.03 20.04 20.03 20.03 13.2K
15:56 20.02 20.04 20.02 20.02 24.8K
15:57 20.02 20.02 20.01 20.02 9.6K
15:58 20.02 20.04 20.00 20.04 39.1K
15:59 20.03 20.04 20.01 20.02 48.4K
16:00 20.03 20.03 20.03 20.02 168.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available