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 20.21 20.30 20.21 20.30 13.9K
09:32 20.22 20.39 20.20 20.20 1.5K
09:33 20.17 20.17 20.17 20.17 0.9K
09:34 20.12 20.20 20.12 20.20 1.6K
09:38 20.07 20.07 20.06 20.06 5.4K
09:39 20.07 20.07 20.07 20.07 1.1K
09:41 20.08 20.08 20.02 20.02 1.5K
09:42 20.05 20.07 20.05 20.07 1.8K
09:44 20.08 20.08 20.05 20.05 0.9K
09:45 20.05 20.06 20.05 20.06 1.7K
09:46 19.97 20.03 19.97 20.03 4.2K
09:47 20.00 20.00 20.00 20.00 0.6K
09:48 19.98 19.99 19.98 19.99 14.4K
09:49 19.99 20.04 19.99 20.04 4.2K
09:50 20.08 20.08 20.04 20.04 2.8K
09:52 20.10 20.13 20.10 20.13 1.2K
09:53 20.14 20.14 20.14 20.14 0.3K
09:54 20.18 20.19 20.18 20.19 0.8K
09:55 20.18 20.18 20.17 20.17 1.2K
09:56 20.21 20.22 20.21 20.22 0.7K
09:57 20.22 20.22 20.22 20.22 1.3K
09:59 20.25 20.26 20.25 20.26 0.6K
10:00 20.23 20.23 20.22 20.22 0.9K
10:01 20.25 20.27 20.25 20.27 3.9K
10:04 20.27 20.30 20.27 20.30 1.0K
10:06 20.36 20.36 20.36 20.36 25.8K
10:07 20.43 20.43 20.43 20.43 4.1K
10:08 20.45 20.45 20.44 20.44 1.7K
10:09 20.48 20.48 20.45 20.45 2.3K
10:10 20.48 20.48 20.48 20.48 0.6K
10:11 20.47 20.47 20.47 20.47 4.7K
10:13 20.53 20.53 20.53 20.53 0.1K
10:14 20.50 20.52 20.50 20.52 2.4K
10:16 20.53 20.53 20.53 20.53 1.8K
10:17 20.51 20.52 20.50 20.51 21.1K
10:18 20.53 20.53 20.53 20.53 1.8K
10:19 20.52 20.52 20.52 20.52 2.5K
10:20 20.51 20.51 20.50 20.50 1.0K
10:21 20.51 20.51 20.51 20.51 5.1K
10:22 20.54 20.59 20.54 20.56 8.7K
10:25 20.57 20.60 20.57 20.60 1.9K
10:27 20.63 20.63 20.63 20.63 0.5K
10:28 20.65 20.65 20.65 20.65 0.6K
10:29 20.66 20.67 20.64 20.64 1.8K
10:30 20.64 20.65 20.64 20.65 1.7K
10:31 20.65 20.65 20.65 20.65 0.5K
10:32 20.62 20.62 20.62 20.62 3.1K
10:34 20.63 20.63 20.63 20.63 3.7K
10:35 20.61 20.61 20.61 20.61 0.4K
10:36 20.61 20.61 20.60 20.60 3.7K
10:38 20.64 20.64 20.64 20.64 1.3K
10:40 20.68 20.68 20.66 20.67 2.8K
10:41 20.68 20.68 20.68 20.68 0.4K
10:42 20.69 20.69 20.67 20.67 1.4K
10:43 20.66 20.68 20.66 20.68 2.6K
10:45 20.69 20.69 20.69 20.69 1.1K
10:46 20.70 20.70 20.70 20.70 0.3K
10:47 20.71 20.71 20.71 20.71 2.4K
10:50 20.73 20.73 20.73 20.73 1.6K
10:51 20.73 20.75 20.73 20.75 1.4K
10:52 20.72 20.72 20.72 20.72 0.8K
10:54 20.71 20.71 20.67 20.67 5.5K
10:58 20.77 20.77 20.77 20.77 0.7K
10:59 20.78 20.78 20.78 20.78 1.7K
11:00 20.79 20.79 20.77 20.77 4.1K
11:03 20.69 20.69 20.69 20.69 1.7K
11:04 20.72 20.72 20.72 20.72 0.2K
11:05 20.73 20.73 20.73 20.73 0.5K
11:06 20.71 20.71 20.71 20.71 1.5K
11:08 20.71 20.71 20.71 20.71 1.7K
11:09 20.74 20.74 20.74 20.74 1.4K
11:11 20.71 20.73 20.71 20.73 2.5K
11:12 20.70 20.70 20.70 20.70 2.3K
11:14 20.67 20.67 20.67 20.67 0.4K
11:15 20.67 20.67 20.67 20.67 1.3K
11:16 20.67 20.67 20.67 20.67 0.1K
11:17 20.66 20.66 20.64 20.64 1.7K
11:18 20.65 20.65 20.62 20.62 4.7K
11:19 20.61 20.61 20.61 20.61 0.2K
11:20 20.60 20.60 20.60 20.60 1.8K
11:21 20.60 20.61 20.60 20.61 2.2K
11:24 20.60 20.60 20.60 20.60 1.1K
11:25 20.59 20.59 20.59 20.59 0.6K
11:26 20.59 20.59 20.59 20.59 0.4K
11:27 20.57 20.57 20.57 20.57 88.7K
11:28 20.59 20.59 20.58 20.58 5.3K
11:29 20.58 20.58 20.58 20.58 3.3K
11:30 20.65 20.66 20.65 20.66 1.4K
11:31 20.64 20.64 20.64 20.64 0.6K
11:32 20.64 20.64 20.64 20.63 2.0K
11:33 20.66 20.66 20.66 20.66 0.9K
11:34 20.65 20.65 20.65 20.65 1.2K
11:35 20.66 20.67 20.65 20.65 1.8K
11:36 20.67 20.67 20.67 20.67 3.2K
11:39 20.68 20.68 20.65 20.65 2.2K
11:40 20.67 20.67 20.67 20.67 0.4K
11:41 20.66 20.66 20.65 20.65 2.1K
11:43 20.64 20.64 20.64 20.64 0.7K
11:44 20.64 20.64 20.64 20.64 0.5K
11:45 20.64 20.64 20.64 20.64 0.2K
11:46 20.65 20.65 20.65 20.65 1.7K
11:47 20.68 20.68 20.68 20.68 2.7K
11:49 20.65 20.65 20.65 20.65 2.4K
11:51 20.64 20.64 20.64 20.64 2.7K
11:53 20.67 20.73 20.67 20.73 3.5K
11:54 20.73 20.74 20.73 20.74 0.9K
11:55 20.74 20.76 20.74 20.76 3.0K
11:57 20.81 20.81 20.75 20.75 5.2K
11:58 20.77 20.77 20.77 20.77 0.8K
12:00 20.77 20.77 20.77 20.77 0.4K
12:01 20.78 20.78 20.78 20.78 1.3K
12:02 20.79 20.80 20.79 20.80 1.0K
12:04 20.79 20.79 20.79 20.79 0.6K
12:05 20.79 20.79 20.79 20.79 1.0K
12:07 20.80 20.80 20.80 20.80 0.5K
12:08 20.80 20.80 20.80 20.80 1.5K
12:09 20.82 20.82 20.82 20.82 0.4K
12:10 20.82 20.82 20.82 20.82 0.6K
12:11 20.81 20.81 20.81 20.81 1.0K
12:12 20.81 20.82 20.81 20.82 1.4K
12:14 20.80 20.80 20.78 20.78 2.1K
12:15 20.79 20.79 20.78 20.79 1.0K
12:16 20.76 20.76 20.76 20.76 0.7K
12:17 20.77 20.77 20.77 20.77 1.3K
12:20 20.76 20.76 20.76 20.76 0.3K
12:21 20.76 20.76 20.76 20.76 0.5K
12:22 20.77 20.78 20.77 20.78 1.2K
12:23 20.78 20.78 20.78 20.78 0.9K
12:24 20.78 20.80 20.78 20.80 1.3K
12:25 20.77 20.77 20.77 20.77 1.3K
12:28 20.75 20.75 20.75 20.75 2.0K
12:29 20.73 20.73 20.73 20.73 0.8K
12:30 20.70 20.72 20.70 20.72 1.3K
12:31 20.72 20.72 20.72 20.72 4.6K
12:35 20.69 20.69 20.69 20.69 0.4K
12:37 20.69 20.69 20.68 20.68 3.2K
12:38 20.70 20.70 20.70 20.70 0.3K
12:40 20.70 20.71 20.70 20.70 2.1K
12:41 20.69 20.69 20.69 20.69 2.4K
12:43 20.69 20.75 20.69 20.75 12.4K
12:44 20.72 20.72 20.72 20.72 1.2K
12:45 20.72 20.72 20.72 20.72 1.5K
12:46 20.71 20.71 20.70 20.70 1.4K
12:47 20.71 20.73 20.71 20.73 3.0K
12:49 20.72 20.72 20.72 20.72 1.3K
12:50 20.73 20.73 20.73 20.73 0.3K
12:51 20.74 20.74 20.74 20.74 0.4K
12:52 20.74 20.74 20.73 20.73 2.5K
12:54 20.72 20.72 20.71 20.71 4.6K
12:55 20.70 20.70 20.70 20.70 1.3K
12:57 20.71 20.71 20.71 20.71 2.1K
13:00 20.71 20.71 20.71 20.71 1.0K
13:01 20.71 20.71 20.71 20.71 2.4K
13:03 20.71 20.71 20.71 20.71 1.7K
13:05 20.71 20.71 20.71 20.71 2.9K
13:07 20.73 20.73 20.73 20.73 0.1K
13:08 20.72 20.72 20.72 20.72 0.9K
13:10 20.72 20.72 20.72 20.72 1.8K
13:12 20.72 20.72 20.72 20.72 1.4K
13:14 20.71 20.71 20.71 20.71 2.1K
13:15 20.71 20.71 20.71 20.71 1.4K
13:16 20.72 20.73 20.72 20.73 1.5K
13:17 20.74 20.74 20.72 20.72 2.4K
13:20 20.70 20.70 20.70 20.70 2.5K
13:21 20.71 20.71 20.71 20.71 1.0K
13:22 20.71 20.71 20.70 20.70 1.3K
13:24 20.70 20.70 20.70 20.70 1.4K
13:25 20.71 20.71 20.71 20.71 0.8K
13:26 20.70 20.70 20.69 20.69 1.3K
13:29 20.68 20.68 20.68 20.68 3.1K
13:30 20.68 20.68 20.68 20.68 0.4K
13:32 20.68 20.68 20.67 20.68 3.3K
13:33 20.65 20.65 20.65 20.65 0.7K
13:35 20.65 20.65 20.65 20.65 0.7K
13:38 20.65 20.65 20.65 20.65 1.2K
13:39 20.63 20.63 20.63 20.63 4.0K
13:40 20.63 20.63 20.63 20.63 1.6K
13:42 20.64 20.64 20.64 20.64 1.1K
13:43 20.64 20.64 20.64 20.64 0.9K
13:45 20.64 20.64 20.64 20.64 1.7K
13:46 20.62 20.62 20.61 20.61 1.5K
13:47 20.60 20.61 20.60 20.61 1.6K
13:48 20.58 20.60 20.58 20.60 1.7K
13:49 20.60 20.60 20.60 20.60 0.3K
13:50 20.60 20.60 20.60 20.60 0.4K
13:51 20.60 20.60 20.60 20.60 1.7K
13:53 20.61 20.61 20.61 20.61 2.5K
13:54 20.63 20.63 20.63 20.63 1.3K
13:55 20.63 20.63 20.63 20.63 3.2K
13:58 20.60 20.61 20.60 20.61 1.6K
14:00 20.61 20.61 20.61 20.61 1.9K
14:01 20.63 20.63 20.63 20.63 0.7K
14:02 20.63 20.63 20.63 20.63 1.1K
14:03 20.64 20.64 20.63 20.63 1.0K
14:05 20.63 20.63 20.63 20.63 1.1K
14:06 20.63 20.63 20.62 20.62 0.3K
14:07 20.62 20.63 20.62 20.63 2.9K
14:08 20.62 20.71 20.62 20.71 11.1K
14:09 20.69 20.69 20.69 20.69 0.1K
14:10 20.68 20.68 20.68 20.68 1.0K
14:11 20.67 20.67 20.67 20.67 1.6K
14:13 20.68 20.68 20.68 20.68 2.7K
14:14 20.70 20.70 20.70 20.70 0.9K
14:16 20.70 20.70 20.70 20.70 0.3K
14:17 20.71 20.71 20.71 20.71 0.5K
14:19 20.72 20.72 20.71 20.72 1.7K
14:21 20.71 20.71 20.71 20.71 0.4K
14:22 20.72 20.72 20.72 20.72 1.4K
14:23 20.71 20.71 20.71 20.71 1.7K
14:24 20.71 20.71 20.71 20.71 2.8K
14:25 20.73 20.73 20.73 20.73 2.9K
14:27 20.74 20.74 20.73 20.73 0.8K
14:28 20.74 20.74 20.74 20.74 1.0K
14:29 20.73 20.74 20.73 20.74 1.3K
14:30 20.75 20.75 20.75 20.75 1.7K
14:31 20.76 20.79 20.76 20.79 2.5K
14:32 20.79 20.79 20.78 20.78 2.5K
14:33 20.78 20.78 20.77 20.77 1.6K
14:35 20.79 20.79 20.79 20.79 1.2K
14:36 20.80 20.80 20.80 20.80 1.6K
14:38 20.81 20.81 20.80 20.81 2.4K
14:39 20.81 20.81 20.81 20.81 0.7K
14:40 20.81 20.81 20.81 20.81 0.3K
14:41 20.82 20.82 20.82 20.82 1.7K
14:43 20.82 20.82 20.81 20.82 0.9K
14:44 20.82 20.82 20.81 20.81 0.7K
14:45 20.82 20.82 20.82 20.82 1.4K
14:47 20.83 20.83 20.83 20.83 1.2K
14:48 20.82 20.83 20.82 20.83 0.3K
14:49 20.83 20.83 20.81 20.81 3.7K
14:50 20.80 20.80 20.80 20.80 2.7K
14:51 20.79 20.79 20.79 20.79 1.5K
14:52 20.79 20.79 20.79 20.79 1.0K
14:53 20.79 20.79 20.78 20.78 1.3K
14:55 20.79 20.79 20.79 20.79 2.0K
14:56 20.78 20.79 20.78 20.79 0.8K
14:57 20.78 20.78 20.77 20.77 5.9K
14:58 20.77 20.77 20.76 20.76 1.8K
14:59 20.76 20.78 20.76 20.78 5.6K
15:01 20.78 20.78 20.78 20.78 0.7K
15:03 20.77 20.78 20.77 20.78 1.1K
15:04 20.78 20.78 20.78 20.78 1.1K
15:05 20.78 20.78 20.78 20.78 2.1K
15:06 20.78 20.78 20.78 20.78 0.4K
15:07 20.77 20.77 20.74 20.74 2.4K
15:08 20.74 20.74 20.73 20.73 1.6K
15:09 20.72 20.76 20.72 20.76 8.2K
15:10 20.74 20.74 20.74 20.74 2.0K
15:11 20.74 20.75 20.74 20.75 2.9K
15:14 20.75 20.75 20.74 20.75 1.6K
15:15 20.75 20.75 20.75 20.75 0.4K
15:16 20.75 20.76 20.75 20.76 3.4K
15:17 20.77 20.78 20.77 20.78 1.5K
15:18 20.78 20.78 20.78 20.78 0.4K
15:19 20.78 20.78 20.77 20.78 1.2K
15:20 20.78 20.78 20.78 20.78 1.2K
15:21 20.78 20.78 20.78 20.78 2.2K
15:22 20.77 20.79 20.77 20.79 3.7K
15:23 20.79 20.79 20.79 20.79 2.2K
15:25 20.78 20.79 20.78 20.79 2.2K
15:26 20.79 20.81 20.79 20.81 5.0K
15:27 20.81 20.81 20.80 20.80 4.8K
15:28 20.77 20.77 20.77 20.77 1.6K
15:29 20.78 20.78 20.77 20.77 1.3K
15:30 20.77 20.77 20.77 20.77 1.2K
15:31 20.77 20.77 20.77 20.77 3.6K
15:32 20.78 20.79 20.77 20.77 16.4K
15:33 20.78 20.79 20.78 20.79 1.7K
15:34 20.79 20.79 20.79 20.79 4.1K
15:35 20.79 20.81 20.79 20.81 2.6K
15:36 20.82 20.82 20.81 20.81 3.1K
15:37 20.80 20.80 20.78 20.78 2.5K
15:38 20.78 20.78 20.78 20.78 2.1K
15:39 20.79 20.79 20.78 20.78 1.0K
15:40 20.78 20.78 20.78 20.78 4.8K
15:41 20.77 20.77 20.75 20.76 4.9K
15:42 20.76 20.77 20.76 20.77 4.1K
15:43 20.77 20.77 20.76 20.77 5.9K
15:44 20.78 20.78 20.77 20.78 3.9K
15:45 20.78 20.78 20.76 20.76 7.4K
15:46 20.74 20.74 20.74 20.74 3.9K
15:47 20.74 20.74 20.74 20.74 2.9K
15:48 20.74 20.74 20.73 20.73 5.6K
15:49 20.74 20.74 20.74 20.74 2.4K
15:50 20.73 20.75 20.73 20.75 12.0K
15:51 20.75 20.75 20.75 20.75 3.1K
15:52 20.75 20.76 20.75 20.76 6.9K
15:53 20.76 20.76 20.75 20.76 10.8K
15:54 20.76 20.76 20.70 20.71 14.0K
15:55 20.70 20.72 20.70 20.71 18.0K
15:56 20.71 20.71 20.68 20.69 11.4K
15:57 20.69 20.69 20.67 20.68 12.1K
15:58 20.67 20.69 20.66 20.69 39.4K
15:59 20.69 20.70 20.67 20.67 56.9K
16:00 20.68 20.68 20.67 20.67 208.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available