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 20.66 20.66 20.66 20.66 39.9K
09:35 20.52 20.52 20.52 20.52 2.1K
09:38 20.37 20.37 20.37 20.37 0.1K
09:40 20.41 20.41 20.41 20.41 0.4K
09:41 20.34 20.35 20.34 20.35 3.2K
09:42 20.34 20.34 20.34 20.34 0.2K
09:43 20.31 20.31 20.31 20.31 1.8K
09:44 20.24 20.24 20.21 20.21 2.0K
09:46 20.24 20.27 20.24 20.27 2.3K
09:47 20.27 20.27 20.27 20.27 0.8K
09:48 20.28 20.28 20.28 20.28 1.5K
09:49 20.30 20.30 20.30 20.30 0.6K
09:50 20.32 20.35 20.32 20.35 3.6K
09:51 20.33 20.33 20.33 20.33 2.1K
09:52 20.31 20.37 20.31 20.37 11.7K
09:53 20.34 20.34 20.34 20.34 1.9K
09:54 20.34 20.34 20.34 20.34 1.5K
09:56 20.35 20.35 20.35 20.35 0.6K
09:57 20.32 20.32 20.32 20.32 1.0K
09:58 20.32 20.32 20.30 20.32 4.0K
09:59 20.35 20.35 20.35 20.35 0.3K
10:00 20.37 20.41 20.37 20.41 1.7K
10:01 20.46 20.46 20.46 20.46 0.6K
10:02 20.47 20.47 20.45 20.45 2.2K
10:03 20.47 20.47 20.45 20.45 2.0K
10:05 20.47 20.47 20.47 20.47 3.3K
10:06 20.47 20.47 20.47 20.47 0.6K
10:07 20.48 20.48 20.47 20.47 2.4K
10:10 20.51 20.51 20.51 20.51 0.2K
10:11 20.49 20.50 20.49 20.50 3.6K
10:12 20.51 20.51 20.50 20.51 5.3K
10:13 20.52 20.52 20.52 20.52 0.6K
10:14 20.56 20.56 20.56 20.56 2.1K
10:15 20.59 20.59 20.58 20.58 1.2K
10:16 20.58 20.58 20.57 20.57 1.9K
10:18 20.55 20.55 20.55 20.55 0.9K
10:20 20.58 20.58 20.58 20.58 0.6K
10:22 20.55 20.55 20.55 20.55 0.8K
10:24 20.55 20.55 20.55 20.55 0.9K
10:25 20.50 20.50 20.48 20.48 4.6K
10:26 20.46 20.46 20.46 20.46 0.4K
10:27 20.45 20.45 20.45 20.45 0.7K
10:28 20.46 20.46 20.46 20.46 0.8K
10:29 20.49 20.50 20.49 20.50 3.8K
10:30 20.51 20.52 20.51 20.52 10.7K
10:31 20.52 20.52 20.47 20.47 8.1K
10:32 20.45 20.45 20.45 20.45 2.2K
10:33 20.44 20.44 20.44 20.44 0.3K
10:35 20.45 20.45 20.45 20.45 1.8K
10:37 20.43 20.43 20.43 20.43 1.2K
10:38 20.43 20.43 20.43 20.43 0.1K
10:39 20.43 20.43 20.43 20.43 1.5K
10:43 20.42 20.42 20.42 20.42 3.7K
10:44 20.37 20.37 20.37 20.36 0.8K
10:47 20.37 20.37 20.37 20.36 0.5K
10:49 20.42 20.42 20.42 20.42 0.5K
10:50 20.45 20.45 20.45 20.45 2.3K
10:52 20.51 20.51 20.51 20.51 0.2K
10:53 20.51 20.51 20.49 20.49 1.1K
10:54 20.48 20.48 20.48 20.48 0.4K
10:55 20.47 20.47 20.47 20.47 0.9K
10:57 20.47 20.47 20.47 20.47 0.1K
10:58 20.48 20.48 20.48 20.48 0.8K
11:01 20.48 20.48 20.48 20.48 0.4K
11:02 20.49 20.51 20.49 20.51 1.9K
11:04 20.51 20.51 20.51 20.51 0.3K
11:05 20.52 20.52 20.50 20.50 3.8K
11:09 20.50 20.50 20.50 20.50 0.3K
11:10 20.49 20.49 20.49 20.49 1.3K
11:11 20.47 20.48 20.47 20.48 0.8K
11:12 20.48 20.48 20.48 20.48 0.4K
11:13 20.49 20.49 20.49 20.49 1.6K
11:16 20.49 20.49 20.49 20.49 1.3K
11:17 20.50 20.50 20.50 20.50 0.5K
11:18 20.48 20.49 20.48 20.49 1.5K
11:19 20.50 20.50 20.50 20.50 1.6K
11:21 20.52 20.52 20.52 20.52 2.9K
11:24 20.54 20.54 20.54 20.54 3.4K
11:31 20.53 20.54 20.53 20.53 3.4K
11:34 20.57 20.57 20.57 20.57 0.9K
11:35 20.57 20.57 20.57 20.57 3.1K
11:38 20.54 20.54 20.54 20.54 0.5K
11:39 20.53 20.55 20.53 20.55 1.4K
11:42 20.52 20.52 20.52 20.52 0.2K
11:43 20.52 20.52 20.52 20.52 0.6K
11:44 20.53 20.53 20.53 20.53 0.8K
11:47 20.52 20.52 20.52 20.52 1.1K
11:49 20.55 20.55 20.55 20.55 0.7K
11:50 20.56 20.56 20.56 20.56 1.0K
11:52 20.57 20.57 20.57 20.57 0.4K
11:53 20.55 20.55 20.55 20.55 1.3K
11:55 20.54 20.54 20.54 20.54 1.2K
11:56 20.51 20.51 20.51 20.51 1.0K
12:00 20.52 20.54 20.52 20.54 0.9K
12:01 20.54 20.55 20.54 20.55 2.2K
12:02 20.56 20.56 20.56 20.56 0.9K
12:05 20.59 20.59 20.56 20.57 2.5K
12:08 20.57 20.57 20.57 20.57 0.2K
12:09 20.58 20.58 20.58 20.58 1.7K
12:10 20.57 20.57 20.57 20.57 0.4K
12:11 20.58 20.58 20.58 20.58 1.0K
12:12 20.58 20.58 20.58 20.58 3.4K
12:13 20.54 20.54 20.54 20.54 1.1K
12:16 20.54 20.60 20.54 20.60 4.5K
12:17 20.60 20.60 20.60 20.60 1.3K
12:20 20.60 20.60 20.58 20.58 4.5K
12:21 20.59 20.59 20.59 20.59 0.4K
12:23 20.57 20.57 20.57 20.57 1.9K
12:24 20.58 20.58 20.58 20.58 1.5K
12:25 20.58 20.58 20.58 20.58 1.1K
12:26 20.58 20.58 20.57 20.57 1.0K
12:27 20.55 20.56 20.55 20.56 1.2K
12:28 20.58 20.58 20.58 20.58 2.4K
12:34 20.57 20.57 20.57 20.57 1.2K
12:36 20.56 20.56 20.56 20.56 0.3K
12:37 20.56 20.56 20.56 20.56 0.9K
12:39 20.56 20.56 20.56 20.56 1.5K
12:41 20.56 20.56 20.56 20.56 0.1K
12:42 20.56 20.56 20.56 20.56 0.4K
12:43 20.56 20.56 20.56 20.56 0.9K
12:45 20.56 20.56 20.56 20.56 1.0K
12:46 20.55 20.55 20.55 20.55 0.4K
12:48 20.56 20.56 20.56 20.56 0.5K
12:49 20.56 20.56 20.56 20.56 1.2K
12:53 20.54 20.54 20.54 20.54 3.0K
12:54 20.56 20.56 20.56 20.56 0.8K
12:56 20.55 20.55 20.55 20.55 2.4K
12:57 20.54 20.54 20.54 20.54 2.4K
13:01 20.55 20.55 20.55 20.55 4.0K
13:02 20.53 20.53 20.53 20.53 0.9K
13:03 20.52 20.52 20.52 20.52 0.6K
13:04 20.51 20.51 20.51 20.51 0.6K
13:05 20.52 20.52 20.52 20.52 1.4K
13:07 20.56 20.57 20.56 20.57 1.0K
13:08 20.55 20.55 20.55 20.55 3.0K
13:12 20.55 20.55 20.54 20.54 1.3K
13:14 20.56 20.56 20.56 20.56 1.5K
13:18 20.57 20.57 20.57 20.57 2.9K
13:19 20.57 20.57 20.57 20.57 0.7K
13:22 20.58 20.58 20.58 20.58 0.2K
13:23 20.57 20.58 20.57 20.58 2.5K
13:25 20.59 20.59 20.59 20.59 1.4K
13:26 20.60 20.60 20.60 20.60 1.6K
13:29 20.60 20.60 20.59 20.59 0.4K
13:30 20.60 20.60 20.60 20.60 0.7K
13:31 20.61 20.61 20.61 20.61 0.2K
13:32 20.60 20.60 20.59 20.59 3.9K
13:33 20.58 20.58 20.58 20.58 2.8K
13:37 20.57 20.57 20.57 20.57 0.7K
13:38 20.57 20.57 20.57 20.57 1.9K
13:41 20.58 20.60 20.57 20.60 9.7K
13:42 20.60 20.60 20.60 20.60 2.7K
13:43 20.60 20.60 20.60 20.60 0.5K
13:46 20.61 20.61 20.61 20.61 1.8K
13:50 20.63 20.63 20.63 20.63 2.9K
13:54 20.62 20.62 20.62 20.62 1.3K
13:56 20.61 20.61 20.61 20.61 1.0K
13:57 20.61 20.61 20.61 20.61 1.4K
13:59 20.61 20.61 20.61 20.61 1.6K
14:00 20.60 20.60 20.58 20.58 11.1K
14:02 20.59 20.59 20.59 20.59 1.3K
14:03 20.59 20.59 20.58 20.58 4.7K
14:04 20.56 20.56 20.56 20.56 14.3K
14:05 20.57 20.57 20.57 20.57 4.5K
14:06 20.57 20.57 20.54 20.54 6.5K
14:07 20.54 20.55 20.54 20.55 3.0K
14:08 20.56 20.56 20.56 20.56 0.7K
14:09 20.56 20.56 20.55 20.55 8.2K
14:11 20.55 20.55 20.53 20.53 6.3K
14:12 20.51 20.51 20.51 20.51 2.0K
14:14 20.52 20.52 20.51 20.51 3.4K
14:15 20.50 20.50 20.50 20.50 5.6K
14:19 20.43 20.44 20.43 20.44 1.5K
14:20 20.44 20.45 20.44 20.45 1.5K
14:21 20.46 20.46 20.46 20.46 1.2K
14:23 20.46 20.46 20.46 20.45 1.3K
14:27 20.43 20.44 20.43 20.44 6.6K
14:29 20.44 20.44 20.44 20.44 0.2K
14:30 20.43 20.43 20.43 20.43 1.8K
14:31 20.46 20.47 20.46 20.47 1.9K
14:32 20.49 20.49 20.49 20.49 0.9K
14:33 20.52 20.52 20.51 20.51 4.9K
14:34 20.52 20.53 20.52 20.53 1.2K
14:35 20.55 20.55 20.53 20.53 3.5K
14:36 20.49 20.49 20.49 20.49 0.5K
14:37 20.50 20.52 20.50 20.52 1.5K
14:38 20.56 20.56 20.56 20.56 2.5K
14:39 20.59 20.59 20.54 20.54 3.4K
14:40 20.59 20.59 20.59 20.59 1.7K
14:42 20.64 20.64 20.64 20.64 0.6K
14:43 20.64 20.64 20.63 20.63 1.5K
14:44 20.63 20.63 20.63 20.63 0.7K
14:45 20.62 20.62 20.62 20.62 2.2K
14:46 20.67 20.67 20.67 20.67 0.5K
14:48 20.67 20.67 20.67 20.67 2.8K
14:49 20.67 20.69 20.67 20.69 10.8K
14:50 20.70 20.70 20.67 20.68 14.8K
14:51 20.68 20.70 20.68 20.70 2.4K
14:52 20.70 20.71 20.70 20.71 1.5K
14:53 20.70 20.70 20.69 20.69 8.3K
14:54 20.68 20.68 20.68 20.68 2.7K
14:55 20.67 20.67 20.61 20.61 5.1K
14:56 20.62 20.62 20.61 20.61 1.4K
14:57 20.62 20.70 20.62 20.70 5.8K
14:58 20.67 20.67 20.67 20.67 3.9K
14:59 20.62 20.62 20.62 20.62 1.1K
15:00 20.64 20.64 20.64 20.64 1.7K
15:01 20.64 20.64 20.64 20.64 0.5K
15:02 20.64 20.64 20.62 20.62 1.7K
15:03 20.63 20.63 20.60 20.60 3.0K
15:04 20.60 20.60 20.60 20.60 1.2K
15:05 20.61 20.63 20.61 20.63 0.9K
15:06 20.63 20.63 20.63 20.63 1.6K
15:07 20.64 20.64 20.62 20.62 2.1K
15:08 20.64 20.64 20.64 20.64 1.2K
15:10 20.67 20.67 20.67 20.67 0.6K
15:11 20.69 20.69 20.69 20.69 1.9K
15:12 20.66 20.66 20.66 20.66 1.8K
15:13 20.65 20.65 20.63 20.63 1.7K
15:14 20.63 20.63 20.63 20.63 1.3K
15:15 20.64 20.64 20.64 20.64 1.1K
15:16 20.63 20.65 20.63 20.65 2.9K
15:18 20.63 20.63 20.63 20.63 0.4K
15:19 20.64 20.64 20.64 20.64 1.5K
15:20 20.65 20.67 20.65 20.67 4.1K
15:21 20.68 20.68 20.68 20.68 0.9K
15:22 20.69 20.71 20.69 20.71 1.7K
15:23 20.72 20.72 20.71 20.71 2.5K
15:24 20.72 20.73 20.72 20.73 1.6K
15:25 20.72 20.73 20.72 20.73 2.2K
15:26 20.73 20.78 20.73 20.78 13.1K
15:27 20.79 20.79 20.73 20.73 18.6K
15:28 20.75 20.75 20.75 20.75 1.4K
15:29 20.74 20.74 20.72 20.72 14.7K
15:30 20.74 20.74 20.70 20.70 5.7K
15:31 20.71 20.71 20.71 20.71 0.2K
15:32 20.70 20.72 20.70 20.72 9.1K
15:33 20.72 20.72 20.72 20.72 2.5K
15:34 20.71 20.71 20.71 20.71 1.2K
15:35 20.70 20.71 20.66 20.66 16.8K
15:36 20.63 20.64 20.61 20.63 7.2K
15:37 20.62 20.63 20.62 20.63 1.9K
15:38 20.62 20.62 20.62 20.62 2.7K
15:39 20.60 20.60 20.60 20.60 1.8K
15:40 20.59 20.59 20.58 20.58 3.0K
15:41 20.59 20.59 20.59 20.59 1.2K
15:42 20.59 20.59 20.57 20.57 3.2K
15:43 20.54 20.57 20.54 20.57 4.2K
15:44 20.58 20.59 20.58 20.59 2.9K
15:45 20.59 20.59 20.58 20.59 1.5K
15:46 20.59 20.59 20.57 20.58 6.3K
15:47 20.57 20.57 20.56 20.56 1.0K
15:48 20.57 20.57 20.57 20.57 2.1K
15:49 20.58 20.59 20.57 20.59 4.8K
15:50 20.60 20.62 20.60 20.62 3.5K
15:51 20.62 20.62 20.60 20.60 6.5K
15:52 20.59 20.59 20.57 20.58 8.6K
15:53 20.58 20.58 20.57 20.58 6.3K
15:54 20.59 20.59 20.59 20.59 4.1K
15:55 20.59 20.61 20.58 20.58 16.1K
15:56 20.58 20.58 20.55 20.56 7.3K
15:57 20.56 20.56 20.54 20.56 14.8K
15:58 20.56 20.58 20.56 20.56 21.1K
15:59 20.57 20.57 20.52 20.54 34.5K
16:00 20.54 20.54 20.51 20.51 310.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available