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 20.26 20.26 20.24 20.26 28.1K
09:31 20.34 20.34 20.34 20.34 0.7K
09:34 20.29 20.32 20.29 20.32 0.9K
09:35 20.46 20.46 20.45 20.46 1.6K
09:36 20.39 20.39 20.39 20.39 0.7K
09:37 20.41 20.41 20.41 20.41 0.7K
09:38 20.34 20.42 20.34 20.41 0.9K
09:39 20.43 20.43 20.43 20.43 0.7K
09:40 20.44 20.44 20.44 20.43 0.6K
09:41 20.43 20.50 20.43 20.50 2.3K
09:42 20.52 20.53 20.50 20.53 2.1K
09:43 20.48 20.60 20.48 20.60 2.8K
09:44 20.56 20.56 20.56 20.56 1.8K
09:45 20.57 20.57 20.44 20.48 2.1K
09:46 20.46 20.46 20.46 20.46 0.5K
09:47 20.44 20.44 20.43 20.43 1.4K
09:48 20.44 20.46 20.44 20.43 2.9K
09:49 20.44 20.44 20.43 20.43 0.6K
09:50 20.43 20.43 20.42 20.42 0.6K
09:51 20.42 20.46 20.42 20.46 4.4K
09:52 20.52 20.57 20.52 20.57 4.9K
09:53 20.59 20.59 20.59 20.59 3.3K
09:54 20.63 20.63 20.63 20.63 0.5K
09:55 20.63 20.66 20.62 20.66 3.9K
09:56 20.75 20.75 20.72 20.72 1.5K
09:57 20.84 20.92 20.83 20.92 10.2K
09:58 20.92 20.99 20.92 20.99 2.9K
09:59 20.98 20.99 20.97 20.97 3.3K
10:00 20.92 20.98 20.92 20.98 6.1K
10:01 21.09 21.09 20.93 20.93 23.3K
10:02 20.93 20.95 20.84 20.84 3.2K
10:03 20.78 20.78 20.77 20.77 1.4K
10:04 20.76 20.76 20.75 20.75 3.8K
10:05 20.74 20.77 20.74 20.76 4.3K
10:06 20.75 20.75 20.73 20.75 0.9K
10:07 20.72 20.82 20.72 20.82 5.0K
10:08 20.82 20.87 20.82 20.87 6.2K
10:09 20.89 21.00 20.89 21.00 7.6K
10:10 20.97 21.00 20.96 20.96 7.6K
10:11 20.93 21.02 20.93 21.02 11.9K
10:12 21.02 21.02 20.95 20.95 9.0K
10:13 20.93 20.97 20.93 20.97 3.1K
10:14 20.95 20.95 20.95 20.95 1.3K
10:16 20.94 20.94 20.94 20.94 0.5K
10:17 20.91 20.91 20.91 20.91 0.8K
10:18 20.89 20.91 20.89 20.90 0.6K
10:19 20.91 20.92 20.89 20.92 3.8K
10:20 20.93 20.94 20.90 20.90 3.4K
10:21 20.89 20.93 20.89 20.93 3.8K
10:22 20.99 20.99 20.97 20.97 2.4K
10:23 20.99 21.00 20.99 21.00 2.7K
10:24 21.00 21.12 21.00 21.12 4.0K
10:25 21.14 21.15 21.13 21.13 3.6K
10:26 21.13 21.15 21.07 21.15 7.3K
10:28 21.18 21.18 21.17 21.17 1.0K
10:29 21.17 21.26 21.17 21.23 8.5K
10:30 21.22 21.25 21.22 21.25 4.7K
10:31 21.28 21.30 21.28 21.28 16.9K
10:32 21.29 21.29 21.27 21.28 2.1K
10:33 21.29 21.30 21.29 21.30 1.5K
10:34 21.33 21.34 21.31 21.33 3.5K
10:35 21.31 21.31 21.26 21.26 3.3K
10:36 21.25 21.25 21.25 21.25 0.5K
10:37 21.22 21.22 21.16 21.16 2.5K
10:38 21.11 21.13 21.11 21.13 3.8K
10:39 21.14 21.14 21.14 21.14 1.3K
10:40 21.13 21.14 21.13 21.14 2.8K
10:41 21.16 21.25 21.16 21.24 4.6K
10:42 21.27 21.31 21.27 21.31 2.3K
10:43 21.33 21.35 21.33 21.33 4.3K
10:44 21.31 21.36 21.31 21.36 7.8K
10:45 21.33 21.33 21.28 21.28 2.8K
10:46 21.28 21.28 21.19 21.19 1.2K
10:47 21.21 21.21 21.16 21.17 2.4K
10:48 21.18 21.21 21.18 21.21 10.4K
10:49 21.23 21.23 21.17 21.17 5.2K
10:50 21.20 21.24 21.19 21.24 2.9K
10:51 21.24 21.26 21.24 21.26 1.7K
10:52 21.28 21.28 21.25 21.25 1.6K
10:53 21.28 21.28 21.24 21.24 2.5K
10:54 21.23 21.26 21.23 21.26 5.7K
10:55 21.26 21.34 21.26 21.34 3.6K
10:56 21.33 21.38 21.33 21.38 1.7K
10:57 21.38 21.38 21.38 21.38 0.5K
10:58 21.35 21.35 21.35 21.35 0.3K
10:59 21.33 21.35 21.33 21.35 1.6K
11:00 21.33 21.39 21.33 21.39 6.2K
11:01 21.39 21.39 21.39 21.39 3.1K
11:02 21.42 21.42 21.42 21.42 0.5K
11:03 21.42 21.42 21.36 21.39 4.7K
11:04 21.39 21.39 21.34 21.34 2.0K
11:05 21.31 21.31 21.28 21.28 1.7K
11:06 21.27 21.34 21.27 21.34 3.1K
11:07 21.33 21.33 21.33 21.33 2.4K
11:08 21.34 21.34 21.34 21.34 0.5K
11:10 21.35 21.36 21.34 21.34 4.8K
11:11 21.28 21.30 21.28 21.30 1.8K
11:12 21.30 21.30 21.30 21.30 0.2K
11:13 21.30 21.30 21.30 21.30 1.9K
11:14 21.30 21.30 21.30 21.30 0.8K
11:15 21.30 21.30 21.30 21.30 0.8K
11:16 21.30 21.32 21.30 21.32 3.2K
11:17 21.33 21.33 21.31 21.31 2.0K
11:18 21.32 21.32 21.32 21.32 0.6K
11:19 21.32 21.32 21.31 21.32 2.8K
11:21 21.34 21.35 21.34 21.35 1.1K
11:22 21.34 21.35 21.34 21.35 1.8K
11:23 21.34 21.34 21.34 21.34 1.0K
11:24 21.36 21.39 21.36 21.39 2.7K
11:25 21.39 21.39 21.39 21.39 1.1K
11:26 21.38 21.39 21.32 21.32 10.8K
11:27 21.33 21.35 21.33 21.35 3.2K
11:28 21.38 21.38 21.38 21.38 0.3K
11:29 21.38 21.38 21.37 21.37 2.0K
11:30 21.38 21.38 21.38 21.38 0.1K
11:31 21.35 21.36 21.35 21.36 4.6K
11:33 21.43 21.45 21.43 21.45 1.5K
11:34 21.45 21.45 21.44 21.44 0.5K
11:35 21.44 21.44 21.39 21.39 3.1K
11:36 21.40 21.40 21.38 21.38 0.8K
11:37 21.37 21.37 21.34 21.34 2.9K
11:38 21.34 21.34 21.34 21.34 1.1K
11:39 21.33 21.37 21.33 21.37 2.9K
11:40 21.37 21.37 21.37 21.37 0.1K
11:41 21.37 21.37 21.33 21.33 3.4K
11:42 21.33 21.33 21.31 21.31 1.9K
11:43 21.31 21.31 21.30 21.30 0.6K
11:44 21.30 21.32 21.30 21.32 1.5K
11:45 21.32 21.35 21.32 21.35 1.6K
11:46 21.37 21.37 21.37 21.37 1.3K
11:47 21.37 21.37 21.37 21.37 0.8K
11:48 21.39 21.41 21.39 21.41 2.3K
11:49 21.39 21.39 21.34 21.34 5.9K
11:50 21.35 21.38 21.35 21.38 1.6K
11:51 21.38 21.42 21.38 21.42 4.4K
11:52 21.40 21.40 21.40 21.40 2.1K
11:53 21.42 21.42 21.40 21.40 1.6K
11:54 21.39 21.40 21.39 21.40 1.5K
11:55 21.38 21.39 21.37 21.37 2.4K
11:56 21.36 21.37 21.36 21.37 2.9K
11:57 21.39 21.39 21.35 21.35 3.3K
11:58 21.34 21.34 21.34 21.34 0.8K
11:59 21.35 21.36 21.35 21.36 1.9K
12:00 21.36 21.37 21.36 21.37 2.6K
12:01 21.38 21.39 21.36 21.39 6.4K
12:02 21.38 21.38 21.38 21.38 0.6K
12:03 21.39 21.42 21.37 21.38 10.2K
12:05 21.38 21.38 21.38 21.38 0.6K
12:06 21.39 21.39 21.38 21.38 1.2K
12:07 21.36 21.36 21.33 21.33 1.7K
12:08 21.34 21.34 21.34 21.34 1.9K
12:09 21.34 21.34 21.33 21.33 1.7K
12:10 21.32 21.33 21.32 21.33 0.5K
12:11 21.33 21.33 21.33 21.33 1.0K
12:12 21.37 21.37 21.36 21.36 3.8K
12:13 21.38 21.41 21.37 21.41 3.1K
12:14 21.41 21.42 21.41 21.41 4.1K
12:15 21.40 21.40 21.40 21.40 2.1K
12:16 21.38 21.38 21.38 21.38 0.5K
12:17 21.38 21.42 21.38 21.42 2.7K
12:18 21.42 21.44 21.42 21.44 2.0K
12:19 21.45 21.45 21.45 21.45 0.5K
12:20 21.46 21.50 21.46 21.50 7.4K
12:21 21.50 21.51 21.50 21.51 3.2K
12:22 21.49 21.50 21.49 21.50 7.6K
12:23 21.51 21.52 21.51 21.52 3.5K
12:24 21.52 21.54 21.52 21.53 10.4K
12:25 21.54 21.54 21.49 21.49 3.2K
12:26 21.51 21.51 21.51 21.51 1.1K
12:27 21.50 21.54 21.50 21.54 2.6K
12:28 21.54 21.54 21.52 21.54 2.9K
12:29 21.53 21.53 21.48 21.48 2.9K
12:30 21.48 21.48 21.45 21.45 1.3K
12:31 21.49 21.51 21.49 21.50 4.7K
12:32 21.51 21.52 21.50 21.52 3.9K
12:34 21.46 21.46 21.46 21.46 1.0K
12:35 21.45 21.45 21.42 21.42 2.3K
12:36 21.42 21.43 21.42 21.43 1.5K
12:37 21.46 21.46 21.45 21.45 5.6K
12:38 21.45 21.45 21.45 21.45 0.5K
12:39 21.45 21.45 21.43 21.44 3.9K
12:40 21.46 21.47 21.45 21.47 2.0K
12:41 21.49 21.50 21.47 21.47 7.7K
12:42 21.51 21.51 21.49 21.49 4.9K
12:43 21.49 21.49 21.49 21.49 1.9K
12:45 21.50 21.50 21.50 21.50 0.2K
12:46 21.50 21.50 21.48 21.49 4.5K
12:47 21.47 21.47 21.44 21.44 2.7K
12:48 21.44 21.47 21.44 21.47 4.0K
12:49 21.47 21.47 21.46 21.47 6.2K
12:50 21.48 21.51 21.48 21.51 3.4K
12:51 21.48 21.48 21.48 21.48 1.6K
12:52 21.46 21.46 21.46 21.46 0.6K
12:53 21.48 21.48 21.48 21.48 1.0K
12:54 21.50 21.51 21.50 21.51 1.2K
12:55 21.50 21.50 21.44 21.46 9.1K
12:56 21.49 21.49 21.47 21.47 1.5K
12:57 21.44 21.44 21.44 21.44 2.3K
12:58 21.44 21.47 21.44 21.47 1.1K
12:59 21.45 21.45 21.42 21.42 16.0K
13:00 21.45 21.45 21.44 21.44 2.8K
13:01 21.43 21.43 21.43 21.43 0.8K
13:02 21.43 21.43 21.43 21.43 0.6K
13:03 21.44 21.45 21.43 21.45 2.7K
13:04 21.45 21.46 21.45 21.46 1.1K
13:05 21.47 21.49 21.46 21.49 4.1K
13:06 21.50 21.50 21.50 21.50 0.8K
13:07 21.50 21.50 21.49 21.48 7.7K
13:08 21.48 21.48 21.48 21.48 1.3K
13:09 21.48 21.48 21.44 21.45 5.2K
13:10 21.44 21.44 21.44 21.44 1.3K
13:11 21.45 21.45 21.45 21.45 1.5K
13:12 21.46 21.51 21.46 21.51 3.5K
13:13 21.52 21.53 21.52 21.52 2.4K
13:15 21.53 21.53 21.53 21.53 0.4K
13:16 21.53 21.53 21.52 21.52 3.8K
13:17 21.54 21.54 21.50 21.51 5.2K
13:18 21.51 21.51 21.51 21.51 0.5K
13:19 21.50 21.50 21.50 21.50 2.6K
13:20 21.48 21.48 21.46 21.46 0.8K
13:21 21.46 21.48 21.46 21.48 2.3K
13:22 21.48 21.48 21.48 21.48 1.5K
13:23 21.47 21.47 21.47 21.47 0.9K
13:24 21.46 21.46 21.45 21.45 1.7K
13:25 21.47 21.47 21.47 21.47 0.1K
13:26 21.47 21.48 21.47 21.48 2.1K
13:27 21.48 21.49 21.48 21.49 2.1K
13:28 21.47 21.47 21.47 21.47 3.4K
13:29 21.43 21.43 21.43 21.43 1.0K
13:30 21.44 21.44 21.44 21.44 0.8K
13:32 21.47 21.52 21.47 21.52 5.4K
13:33 21.50 21.52 21.50 21.52 4.5K
13:34 21.52 21.52 21.51 21.51 1.5K
13:35 21.53 21.53 21.52 21.52 1.1K
13:36 21.53 21.54 21.53 21.54 1.6K
13:37 21.54 21.55 21.54 21.55 1.0K
13:39 21.55 21.55 21.55 21.55 2.1K
13:40 21.54 21.55 21.54 21.55 2.4K
13:41 21.55 21.55 21.54 21.55 4.4K
13:42 21.55 21.55 21.54 21.54 3.0K
13:43 21.53 21.53 21.52 21.52 12.0K
13:44 21.53 21.55 21.53 21.54 4.0K
13:45 21.56 21.57 21.56 21.57 1.1K
13:46 21.55 21.61 21.55 21.61 2.4K
13:47 21.60 21.60 21.58 21.58 3.3K
13:48 21.58 21.58 21.58 21.58 1.1K
13:49 21.59 21.59 21.59 21.59 1.9K
13:50 21.58 21.58 21.58 21.58 8.5K
13:51 21.56 21.56 21.56 21.56 2.4K
13:52 21.55 21.55 21.55 21.55 1.8K
13:53 21.55 21.55 21.55 21.55 2.7K
13:55 21.52 21.55 21.52 21.54 4.0K
13:56 21.54 21.54 21.54 21.54 0.7K
13:57 21.54 21.54 21.54 21.54 0.2K
13:58 21.55 21.55 21.54 21.54 0.8K
13:59 21.53 21.55 21.53 21.53 7.4K
14:00 21.54 21.56 21.54 21.55 3.5K
14:01 21.55 21.55 21.54 21.55 0.8K
14:02 21.54 21.55 21.54 21.55 4.9K
14:03 21.55 21.56 21.55 21.56 2.1K
14:04 21.53 21.53 21.53 21.53 0.9K
14:05 21.53 21.53 21.52 21.53 3.4K
14:06 21.52 21.56 21.52 21.56 3.2K
14:07 21.56 21.56 21.56 21.56 0.5K
14:08 21.56 21.56 21.56 21.56 1.3K
14:09 21.57 21.58 21.57 21.58 2.8K
14:10 21.58 21.60 21.58 21.60 4.2K
14:11 21.60 21.60 21.60 21.60 1.1K
14:13 21.60 21.61 21.60 21.60 1.8K
14:14 21.60 21.61 21.60 21.61 2.2K
14:15 21.62 21.62 21.60 21.60 5.0K
14:16 21.60 21.61 21.60 21.61 1.4K
14:17 21.61 21.63 21.60 21.63 2.8K
14:18 21.62 21.62 21.62 21.62 3.7K
14:19 21.62 21.62 21.62 21.62 0.4K
14:20 21.62 21.62 21.62 21.62 1.0K
14:21 21.62 21.62 21.62 21.62 0.2K
14:22 21.61 21.61 21.61 21.61 1.8K
14:23 21.61 21.61 21.61 21.61 1.0K
14:24 21.62 21.63 21.62 21.63 3.1K
14:25 21.62 21.62 21.62 21.62 2.9K
14:26 21.63 21.63 21.62 21.62 1.5K
14:27 21.62 21.62 21.59 21.59 3.7K
14:28 21.59 21.60 21.59 21.60 0.7K
14:29 21.60 21.60 21.60 21.60 1.5K
14:30 21.58 21.58 21.58 21.58 0.4K
14:31 21.59 21.59 21.59 21.59 1.1K
14:32 21.59 21.60 21.59 21.60 4.6K
14:33 21.61 21.62 21.61 21.62 1.2K
14:34 21.62 21.62 21.62 21.62 0.9K
14:35 21.61 21.61 21.60 21.60 3.1K
14:36 21.60 21.60 21.60 21.60 0.8K
14:37 21.60 21.60 21.60 21.60 1.2K
14:38 21.60 21.60 21.60 21.60 1.8K
14:39 21.61 21.61 21.61 21.61 0.5K
14:40 21.60 21.60 21.60 21.60 4.3K
14:41 21.61 21.62 21.61 21.62 2.2K
14:42 21.62 21.62 21.61 21.61 1.8K
14:43 21.61 21.61 21.61 21.60 0.4K
14:44 21.61 21.61 21.61 21.61 0.5K
14:45 21.61 21.62 21.61 21.62 1.6K
14:46 21.60 21.60 21.60 21.60 4.0K
14:47 21.61 21.61 21.61 21.61 1.1K
14:48 21.61 21.61 21.61 21.61 3.9K
14:49 21.62 21.62 21.62 21.62 0.2K
14:50 21.62 21.62 21.62 21.62 1.5K
14:52 21.62 21.62 21.62 21.62 5.5K
14:53 21.61 21.61 21.61 21.61 1.7K
14:54 21.61 21.61 21.61 21.61 0.8K
14:55 21.61 21.61 21.58 21.59 5.5K
14:56 21.56 21.61 21.55 21.61 8.6K
14:57 21.62 21.65 21.62 21.65 11.2K
14:58 21.65 21.66 21.65 21.66 8.7K
14:59 21.65 21.67 21.65 21.66 11.0K
15:00 21.64 21.65 21.64 21.64 78.6K
15:01 21.65 21.67 21.65 21.66 8.7K
15:02 21.67 21.70 21.67 21.70 3.7K
15:03 21.69 21.69 21.69 21.69 1.2K
15:04 21.70 21.70 21.70 21.70 1.5K
15:05 21.70 21.70 21.68 21.68 5.4K
15:06 21.68 21.68 21.66 21.66 1.7K
15:07 21.65 21.65 21.65 21.65 1.0K
15:08 21.65 21.65 21.64 21.65 4.6K
15:09 21.64 21.66 21.64 21.66 3.1K
15:10 21.67 21.68 21.67 21.68 3.9K
15:11 21.68 21.69 21.68 21.69 5.6K
15:12 21.68 21.68 21.67 21.67 1.0K
15:13 21.68 21.68 21.67 21.67 1.7K
15:14 21.67 21.67 21.67 21.67 1.1K
15:15 21.67 21.69 21.67 21.69 5.5K
15:17 21.69 21.71 21.69 21.71 3.3K
15:18 21.71 21.73 21.71 21.72 5.6K
15:20 21.74 21.74 21.73 21.73 7.0K
15:21 21.73 21.74 21.73 21.73 1.8K
15:22 21.74 21.74 21.74 21.74 1.9K
15:23 21.74 21.76 21.74 21.76 7.4K
15:24 21.77 21.77 21.75 21.76 7.6K
15:25 21.76 21.76 21.75 21.75 4.5K
15:26 21.75 21.75 21.71 21.71 11.9K
15:27 21.72 21.72 21.71 21.71 2.3K
15:28 21.72 21.73 21.72 21.73 2.1K
15:29 21.73 21.73 21.72 21.72 3.3K
15:30 21.72 21.72 21.62 21.62 84.4K
15:31 21.62 21.62 21.60 21.60 7.0K
15:32 21.59 21.60 21.59 21.59 2.7K
15:33 21.58 21.62 21.56 21.62 18.4K
15:34 21.62 21.62 21.59 21.59 4.0K
15:35 21.59 21.59 21.54 21.56 6.2K
15:36 21.55 21.55 21.55 21.55 0.8K
15:37 21.56 21.59 21.56 21.58 6.6K
15:38 21.58 21.58 21.57 21.57 3.8K
15:39 21.54 21.54 21.53 21.53 2.8K
15:40 21.54 21.54 21.54 21.54 1.4K
15:41 21.54 21.54 21.54 21.54 9.2K
15:42 21.55 21.55 21.52 21.52 11.7K
15:43 21.51 21.51 21.49 21.50 14.2K
15:44 21.50 21.51 21.50 21.50 4.3K
15:45 21.50 21.50 21.48 21.49 3.6K
15:46 21.48 21.49 21.47 21.47 13.4K
15:47 21.47 21.47 21.46 21.46 2.6K
15:48 21.46 21.48 21.46 21.48 5.2K
15:49 21.48 21.53 21.47 21.53 12.5K
15:50 21.54 21.55 21.54 21.55 5.5K
15:51 21.55 21.56 21.54 21.55 18.3K
15:52 21.55 21.56 21.55 21.55 7.6K
15:53 21.56 21.59 21.56 21.58 11.0K
15:54 21.58 21.58 21.54 21.54 14.2K
15:55 21.54 21.54 21.46 21.48 28.4K
15:56 21.48 21.48 21.44 21.45 13.3K
15:57 21.45 21.47 21.45 21.47 21.9K
15:58 21.47 21.48 21.46 21.46 39.8K
15:59 21.47 21.50 21.47 21.49 43.8K
16:00 21.49 21.49 21.48 21.48 279.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available