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 20.49 20.49 20.49 20.49 11.1K
09:32 20.57 20.57 20.57 20.57 1.1K
09:34 20.51 20.51 20.51 20.51 2.1K
09:35 20.54 20.56 20.54 20.56 0.7K
09:37 20.61 20.62 20.61 20.62 1.2K
09:38 20.66 20.66 20.65 20.65 2.0K
09:42 20.68 20.68 20.63 20.66 2.6K
09:43 20.66 20.66 20.66 20.66 0.3K
09:44 20.69 20.69 20.69 20.69 0.8K
09:47 20.71 20.71 20.71 20.71 0.8K
09:48 20.75 20.75 20.75 20.75 0.7K
09:49 20.77 20.77 20.75 20.75 1.4K
09:50 20.75 20.75 20.75 20.75 0.2K
09:51 20.74 20.76 20.74 20.76 1.6K
09:53 20.78 20.78 20.78 20.78 0.9K
09:54 20.79 20.80 20.79 20.80 2.3K
09:58 20.79 20.79 20.77 20.79 6.5K
09:59 20.81 20.81 20.80 20.80 1.3K
10:00 20.76 20.76 20.73 20.73 3.2K
10:01 20.74 20.74 20.74 20.74 2.3K
10:02 20.73 20.73 20.73 20.73 1.1K
10:03 20.71 20.71 20.69 20.69 1.3K
10:05 20.67 20.67 20.61 20.61 8.0K
10:07 20.58 20.58 20.58 20.58 0.7K
10:08 20.56 20.62 20.56 20.62 6.4K
10:10 20.65 20.66 20.65 20.65 3.8K
10:11 20.72 20.72 20.72 20.72 1.4K
10:12 20.71 20.71 20.71 20.71 3.9K
10:14 20.72 20.73 20.72 20.73 1.9K
10:15 20.71 20.71 20.71 20.71 0.9K
10:16 20.69 20.69 20.67 20.67 2.0K
10:18 20.65 20.65 20.65 20.65 0.5K
10:19 20.64 20.65 20.64 20.65 2.0K
10:21 20.63 20.63 20.63 20.63 0.6K
10:22 20.62 20.66 20.61 20.66 3.2K
10:24 20.72 20.72 20.72 20.72 0.5K
10:25 20.72 20.72 20.72 20.72 0.7K
10:26 20.75 20.75 20.75 20.75 1.7K
10:27 20.67 20.67 20.67 20.67 0.4K
10:28 20.67 20.67 20.67 20.67 0.8K
10:29 20.69 20.69 20.65 20.65 1.6K
10:31 20.63 20.66 20.63 20.66 1.6K
10:32 20.66 20.66 20.66 20.66 0.6K
10:33 20.66 20.66 20.66 20.66 0.7K
10:34 20.67 20.67 20.67 20.67 1.4K
10:35 20.72 20.72 20.72 20.72 2.4K
10:37 20.73 20.73 20.72 20.72 9.3K
10:38 20.73 20.73 20.73 20.73 1.7K
10:40 20.73 20.73 20.71 20.71 2.4K
10:41 20.65 20.65 20.65 20.65 1.1K
10:43 20.63 20.64 20.63 20.64 1.6K
10:44 20.64 20.64 20.64 20.64 0.7K
10:46 20.62 20.62 20.62 20.62 1.9K
10:51 20.58 20.58 20.58 20.58 1.0K
10:52 20.57 20.57 20.57 20.57 1.3K
10:55 20.49 20.49 20.49 20.49 1.1K
10:56 20.47 20.47 20.47 20.47 0.9K
10:57 20.47 20.47 20.47 20.47 0.8K
10:58 20.46 20.46 20.46 20.46 1.7K
10:59 20.47 20.47 20.47 20.47 0.9K
11:00 20.50 20.50 20.50 20.50 0.8K
11:01 20.50 20.50 20.50 20.50 2.3K
11:03 20.50 20.50 20.50 20.50 1.3K
11:05 20.53 20.53 20.53 20.53 0.1K
11:06 20.52 20.52 20.51 20.51 1.2K
11:07 20.51 20.51 20.50 20.50 0.6K
11:09 20.51 20.51 20.51 20.51 1.2K
11:10 20.52 20.52 20.52 20.52 1.3K
11:13 20.51 20.51 20.51 20.51 2.5K
11:16 20.49 20.49 20.49 20.49 9.1K
11:17 20.49 20.50 20.49 20.50 5.1K
11:18 20.49 20.49 20.48 20.48 1.6K
11:21 20.53 20.53 20.53 20.53 0.2K
11:23 20.53 20.53 20.53 20.53 1.0K
11:25 20.54 20.54 20.54 20.54 3.6K
11:27 20.55 20.56 20.55 20.56 0.5K
11:28 20.57 20.57 20.56 20.56 2.3K
11:30 20.57 20.57 20.57 20.57 0.6K
11:31 20.55 20.55 20.55 20.55 0.6K
11:33 20.57 20.57 20.57 20.57 0.2K
11:34 20.55 20.57 20.54 20.57 3.6K
11:35 20.57 20.57 20.57 20.57 2.4K
11:36 20.58 20.60 20.57 20.60 2.3K
11:37 20.59 20.59 20.59 20.59 1.0K
11:38 20.59 20.59 20.58 20.58 1.3K
11:39 20.58 20.58 20.58 20.58 0.6K
11:40 20.57 20.57 20.57 20.57 0.8K
11:41 20.57 20.57 20.57 20.57 0.6K
11:45 20.56 20.59 20.56 20.59 2.0K
11:46 20.59 20.60 20.59 20.60 1.2K
11:47 20.60 20.60 20.60 20.60 0.4K
11:48 20.60 20.60 20.60 20.60 0.8K
11:49 20.60 20.60 20.60 20.60 0.4K
11:51 20.60 20.60 20.60 20.60 2.4K
11:52 20.60 20.60 20.60 20.60 0.3K
11:53 20.61 20.61 20.61 20.61 0.1K
11:54 20.62 20.62 20.62 20.62 3.6K
11:55 20.61 20.62 20.61 20.62 2.5K
11:56 20.60 20.60 20.60 20.60 0.5K
11:57 20.61 20.62 20.61 20.62 0.8K
11:59 20.60 20.60 20.60 20.60 1.4K
12:00 20.60 20.60 20.60 20.60 1.6K
12:01 20.61 20.61 20.61 20.61 0.7K
12:02 20.61 20.61 20.61 20.61 3.5K
12:04 20.60 20.61 20.60 20.60 4.7K
12:08 20.61 20.61 20.61 20.61 1.4K
12:09 20.64 20.64 20.64 20.64 0.5K
12:10 20.64 20.64 20.64 20.64 2.7K
12:11 20.63 20.63 20.63 20.63 0.5K
12:12 20.62 20.62 20.62 20.62 1.1K
12:13 20.59 20.59 20.56 20.56 2.5K
12:14 20.58 20.58 20.58 20.58 2.7K
12:15 20.59 20.59 20.59 20.59 0.4K
12:16 20.60 20.60 20.60 20.60 0.4K
12:17 20.58 20.58 20.58 20.58 1.9K
12:18 20.58 20.58 20.58 20.58 0.6K
12:19 20.59 20.59 20.59 20.59 2.4K
12:25 20.59 20.59 20.57 20.57 1.8K
12:26 20.56 20.56 20.56 20.56 0.8K
12:28 20.56 20.57 20.56 20.57 1.3K
12:29 20.58 20.58 20.58 20.58 1.7K
12:32 20.57 20.57 20.57 20.57 0.6K
12:33 20.59 20.60 20.59 20.59 1.5K
12:35 20.60 20.60 20.59 20.59 1.9K
12:37 20.60 20.60 20.60 20.60 0.3K
12:38 20.60 20.60 20.60 20.60 0.2K
12:39 20.60 20.60 20.60 20.60 0.7K
12:41 20.60 20.60 20.60 20.60 0.7K
12:42 20.61 20.61 20.61 20.61 1.6K
12:43 20.61 20.61 20.61 20.61 0.9K
12:44 20.59 20.59 20.55 20.55 3.5K
12:45 20.55 20.55 20.55 20.55 0.9K
12:48 20.55 20.55 20.55 20.55 0.2K
12:49 20.56 20.56 20.56 20.56 0.3K
12:51 20.57 20.57 20.56 20.57 2.3K
12:54 20.58 20.59 20.58 20.59 1.5K
12:55 20.58 20.58 20.58 20.58 0.8K
12:57 20.59 20.60 20.59 20.60 0.9K
12:58 20.59 20.59 20.59 20.59 1.5K
12:59 20.59 20.59 20.59 20.59 0.8K
13:00 20.60 20.60 20.58 20.59 2.8K
13:01 20.59 20.59 20.59 20.59 0.6K
13:02 20.59 20.59 20.59 20.59 1.4K
13:04 20.59 20.59 20.58 20.58 1.6K
13:06 20.60 20.60 20.60 20.60 1.6K
13:07 20.60 20.60 20.60 20.60 0.4K
13:08 20.61 20.61 20.61 20.61 0.9K
13:10 20.60 20.60 20.59 20.59 2.1K
13:13 20.59 20.59 20.59 20.59 1.9K
13:17 20.60 20.60 20.60 20.60 0.9K
13:20 20.60 20.60 20.60 20.60 0.3K
13:21 20.60 20.60 20.60 20.60 0.8K
13:22 20.60 20.60 20.60 20.60 0.5K
13:23 20.59 20.61 20.59 20.61 2.5K
13:24 20.61 20.61 20.59 20.59 2.5K
13:25 20.60 20.60 20.59 20.59 2.6K
13:26 20.60 20.60 20.60 20.60 0.4K
13:27 20.60 20.60 20.59 20.59 1.7K
13:28 20.59 20.59 20.59 20.59 0.5K
13:29 20.58 20.59 20.58 20.59 2.9K
13:30 20.56 20.56 20.55 20.55 3.2K
13:31 20.58 20.58 20.58 20.58 1.0K
13:33 20.59 20.59 20.59 20.59 0.6K
13:34 20.60 20.61 20.60 20.61 2.4K
13:36 20.62 20.62 20.62 20.62 0.5K
13:37 20.62 20.62 20.62 20.62 0.4K
13:38 20.62 20.62 20.62 20.62 0.4K
13:39 20.62 20.62 20.62 20.62 0.6K
13:40 20.62 20.62 20.62 20.62 5.8K
13:41 20.62 20.62 20.61 20.61 0.4K
13:42 20.62 20.62 20.62 20.62 0.8K
13:43 20.63 20.63 20.63 20.63 0.5K
13:44 20.62 20.63 20.62 20.63 1.2K
13:47 20.63 20.63 20.62 20.62 4.6K
13:50 20.63 20.63 20.63 20.63 0.8K
13:52 20.63 20.63 20.63 20.63 1.3K
13:53 20.64 20.64 20.64 20.64 0.7K
13:54 20.64 20.64 20.64 20.64 1.0K
13:55 20.64 20.64 20.64 20.64 1.2K
13:57 20.64 20.64 20.64 20.64 0.6K
13:59 20.64 20.64 20.64 20.64 0.6K
14:00 20.64 20.64 20.64 20.64 0.6K
14:01 20.64 20.64 20.64 20.64 0.4K
14:02 20.64 20.64 20.63 20.63 4.6K
14:03 20.63 20.63 20.63 20.63 0.1K
14:04 20.63 20.63 20.63 20.63 0.3K
14:05 20.63 20.64 20.63 20.64 2.3K
14:09 20.64 20.64 20.64 20.64 0.6K
14:10 20.64 20.64 20.64 20.64 1.4K
14:14 20.63 20.63 20.63 20.63 5.2K
14:15 20.62 20.62 20.62 20.62 1.8K
14:16 20.62 20.62 20.61 20.61 3.3K
14:17 20.60 20.60 20.60 20.60 0.3K
14:18 20.60 20.60 20.60 20.60 0.2K
14:19 20.59 20.59 20.59 20.59 1.2K
14:20 20.58 20.58 20.58 20.58 0.2K
14:21 20.59 20.59 20.58 20.58 2.3K
14:23 20.58 20.58 20.58 20.58 0.7K
14:25 20.59 20.59 20.59 20.59 0.2K
14:26 20.59 20.59 20.59 20.59 1.8K
14:27 20.57 20.57 20.57 20.57 1.3K
14:29 20.57 20.58 20.56 20.58 0.9K
14:30 20.57 20.57 20.57 20.57 0.1K
14:31 20.56 20.56 20.56 20.56 1.2K
14:32 20.57 20.57 20.57 20.57 2.0K
14:34 20.57 20.57 20.57 20.57 1.4K
14:35 20.58 20.58 20.58 20.58 0.3K
14:36 20.58 20.58 20.58 20.58 0.8K
14:37 20.58 20.58 20.58 20.58 0.2K
14:38 20.57 20.57 20.57 20.57 3.2K
14:40 20.57 20.57 20.57 20.57 0.3K
14:41 20.57 20.57 20.57 20.57 0.6K
14:42 20.56 20.56 20.56 20.56 2.1K
14:45 20.58 20.59 20.58 20.59 3.0K
14:47 20.57 20.57 20.57 20.57 2.5K
14:48 20.58 20.58 20.58 20.58 0.2K
14:49 20.58 20.58 20.58 20.58 3.2K
14:50 20.59 20.59 20.59 20.59 0.3K
14:51 20.60 20.61 20.60 20.61 3.0K
14:52 20.62 20.64 20.62 20.64 1.7K
14:53 20.66 20.66 20.66 20.66 1.3K
14:54 20.66 20.66 20.66 20.66 0.7K
14:55 20.66 20.66 20.66 20.66 1.0K
14:56 20.66 20.66 20.66 20.66 0.4K
14:57 20.66 20.66 20.66 20.66 1.1K
14:58 20.66 20.66 20.66 20.66 1.4K
14:59 20.66 20.66 20.66 20.66 3.4K
15:01 20.67 20.68 20.67 20.68 1.9K
15:02 20.66 20.66 20.66 20.66 3.0K
15:03 20.66 20.67 20.66 20.67 0.7K
15:04 20.66 20.67 20.66 20.67 0.7K
15:05 20.67 20.67 20.67 20.67 0.8K
15:06 20.66 20.67 20.66 20.67 1.1K
15:07 20.68 20.68 20.68 20.68 0.7K
15:08 20.68 20.68 20.68 20.68 0.9K
15:09 20.69 20.69 20.69 20.69 1.2K
15:11 20.69 20.69 20.69 20.69 1.4K
15:12 20.69 20.69 20.69 20.69 2.2K
15:13 20.69 20.69 20.69 20.69 0.8K
15:14 20.68 20.69 20.68 20.69 1.0K
15:15 20.69 20.69 20.69 20.69 2.1K
15:16 20.70 20.70 20.70 20.70 0.8K
15:17 20.71 20.71 20.70 20.70 4.3K
15:18 20.69 20.69 20.68 20.68 4.6K
15:19 20.69 20.69 20.69 20.69 1.7K
15:21 20.70 20.70 20.69 20.70 2.7K
15:22 20.70 20.70 20.69 20.70 4.6K
15:23 20.71 20.72 20.70 20.70 5.0K
15:24 20.68 20.68 20.68 20.68 3.0K
15:26 20.68 20.69 20.68 20.69 1.1K
15:27 20.69 20.69 20.69 20.69 2.0K
15:28 20.70 20.70 20.69 20.70 3.3K
15:29 20.70 20.70 20.67 20.68 2.8K
15:30 20.67 20.67 20.67 20.67 0.6K
15:31 20.67 20.67 20.66 20.67 3.5K
15:32 20.67 20.67 20.67 20.67 1.2K
15:33 20.67 20.67 20.66 20.66 3.2K
15:34 20.65 20.66 20.65 20.66 1.1K
15:35 20.67 20.67 20.66 20.67 1.7K
15:36 20.67 20.67 20.64 20.64 5.5K
15:37 20.62 20.62 20.61 20.62 3.7K
15:38 20.61 20.61 20.60 20.60 2.1K
15:39 20.59 20.59 20.56 20.56 2.9K
15:40 20.58 20.60 20.58 20.59 11.9K
15:41 20.58 20.59 20.56 20.58 10.2K
15:42 20.55 20.59 20.55 20.59 5.6K
15:43 20.59 20.61 20.59 20.59 3.9K
15:44 20.58 20.58 20.56 20.56 3.1K
15:45 20.57 20.58 20.56 20.58 5.7K
15:46 20.55 20.60 20.55 20.57 16.5K
15:47 20.56 20.58 20.56 20.56 3.2K
15:48 20.56 20.57 20.56 20.57 1.3K
15:49 20.58 20.60 20.58 20.60 7.3K
15:50 20.59 20.59 20.57 20.59 7.4K
15:51 20.59 20.59 20.58 20.58 4.3K
15:52 20.59 20.60 20.57 20.58 10.8K
15:53 20.57 20.57 20.56 20.57 6.6K
15:54 20.56 20.57 20.55 20.56 5.3K
15:55 20.57 20.59 20.57 20.57 13.0K
15:56 20.57 20.58 20.56 20.58 16.8K
15:57 20.58 20.58 20.57 20.58 16.5K
15:58 20.58 20.58 20.57 20.57 22.9K
15:59 20.57 20.60 20.57 20.59 34.6K
16:00 20.59 20.59 20.59 20.59 207.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available