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 21.86 21.86 21.86 21.86 82.4K
09:32 21.95 21.95 21.95 21.95 1.4K
09:35 21.88 21.88 21.88 21.88 0.8K
09:36 21.88 21.93 21.88 21.93 3.2K
09:37 21.92 21.93 21.80 21.85 14.4K
09:38 21.80 21.86 21.80 21.86 4.7K
09:39 21.82 21.82 21.82 21.82 1.2K
09:40 21.89 21.89 21.89 21.89 0.9K
09:41 21.89 21.89 21.89 21.89 0.6K
09:42 22.02 22.02 21.95 21.97 4.6K
09:43 21.99 21.99 21.99 21.99 0.1K
09:44 22.00 22.00 22.00 22.00 0.7K
09:45 22.03 22.03 22.03 22.03 1.0K
09:48 21.97 21.97 21.97 21.97 2.0K
09:50 21.92 21.92 21.92 21.92 0.3K
09:51 21.90 21.90 21.90 21.90 1.6K
09:52 21.90 21.90 21.90 21.89 1.0K
09:53 21.93 21.93 21.93 21.93 0.2K
09:54 21.92 21.92 21.90 21.90 2.0K
09:55 21.91 21.91 21.91 21.91 1.1K
09:57 21.96 21.96 21.92 21.92 0.9K
09:58 21.92 21.92 21.92 21.92 0.7K
09:59 21.94 21.94 21.93 21.93 1.5K
10:00 21.99 21.99 21.99 21.99 0.3K
10:01 21.94 21.94 21.93 21.93 2.0K
10:02 21.91 21.91 21.91 21.91 0.5K
10:03 21.91 21.91 21.91 21.91 0.6K
10:06 21.93 21.93 21.93 21.93 2.1K
10:07 21.91 21.92 21.91 21.92 0.8K
10:08 21.93 21.93 21.92 21.93 1.0K
10:10 21.91 21.92 21.90 21.92 1.9K
10:11 21.90 21.90 21.90 21.90 0.5K
10:12 21.91 21.91 21.91 21.91 1.2K
10:13 21.95 21.95 21.95 21.95 1.1K
10:14 21.98 21.99 21.98 21.99 1.5K
10:15 21.99 21.99 21.99 21.99 0.3K
10:16 21.99 21.99 21.99 21.99 0.8K
10:17 21.98 21.98 21.96 21.96 3.2K
10:19 22.00 22.00 22.00 22.00 2.7K
10:22 21.98 22.00 21.98 21.99 1.4K
10:23 21.99 22.01 21.99 22.00 1.0K
10:24 21.98 22.00 21.98 22.00 0.9K
10:25 22.01 22.01 22.01 22.01 0.2K
10:26 21.98 21.98 21.97 21.97 2.4K
10:27 21.97 21.97 21.97 21.97 0.7K
10:28 21.97 21.97 21.97 21.97 0.4K
10:29 21.94 21.94 21.94 21.94 0.9K
10:30 21.96 21.96 21.96 21.96 1.0K
10:33 21.96 22.00 21.96 22.00 3.0K
10:34 21.98 22.00 21.97 21.97 5.3K
10:35 21.98 21.99 21.98 21.99 1.2K
10:36 22.02 22.02 22.01 22.02 0.5K
10:37 22.00 22.01 22.00 22.01 2.0K
10:38 21.99 21.99 21.99 21.99 1.7K
10:39 21.99 21.99 21.99 21.99 2.0K
10:40 21.93 21.93 21.93 21.93 1.1K
10:41 21.93 21.94 21.93 21.94 2.5K
10:43 21.94 21.94 21.94 21.94 2.7K
10:44 21.94 21.94 21.94 21.94 0.3K
10:45 21.92 21.92 21.92 21.92 1.1K
10:46 21.90 21.93 21.90 21.93 0.5K
10:48 21.89 21.91 21.89 21.91 2.4K
10:49 21.91 21.91 21.90 21.91 2.7K
10:51 21.92 21.93 21.92 21.93 0.5K
10:52 21.93 21.93 21.93 21.93 0.5K
10:53 21.93 21.93 21.93 21.93 0.7K
10:55 21.93 21.93 21.91 21.91 1.8K
10:57 21.90 21.92 21.90 21.92 0.9K
10:58 21.90 21.90 21.90 21.90 2.5K
10:59 21.92 21.92 21.92 21.92 2.8K
11:03 21.91 21.92 21.91 21.92 0.8K
11:04 21.90 21.90 21.90 21.90 0.8K
11:05 21.90 21.90 21.88 21.88 1.1K
11:06 21.92 21.92 21.92 21.92 0.2K
11:07 21.92 21.92 21.92 21.92 0.6K
11:08 21.91 21.92 21.91 21.91 0.8K
11:09 21.92 21.92 21.92 21.92 0.8K
11:10 21.92 21.94 21.92 21.94 2.9K
11:11 21.95 21.95 21.95 21.95 0.1K
11:12 21.94 21.94 21.94 21.94 0.9K
11:14 21.95 21.95 21.95 21.95 0.5K
11:15 21.94 21.94 21.94 21.94 1.1K
11:16 21.94 21.94 21.94 21.94 0.2K
11:17 21.94 21.94 21.94 21.94 0.6K
11:19 21.94 21.94 21.93 21.93 2.4K
11:22 21.94 21.94 21.93 21.94 2.1K
11:23 21.94 21.95 21.94 21.95 4.0K
11:24 21.95 21.95 21.95 21.95 1.0K
11:25 21.95 21.96 21.95 21.95 14.6K
11:26 21.94 21.94 21.94 21.94 2.6K
11:27 21.89 21.90 21.89 21.90 4.4K
11:28 21.92 21.92 21.91 21.91 0.9K
11:29 21.91 21.91 21.91 21.91 2.7K
11:30 21.91 21.91 21.91 21.91 0.4K
11:31 21.93 21.93 21.93 21.93 1.7K
11:32 21.93 21.94 21.93 21.93 1.0K
11:33 21.93 21.93 21.92 21.92 7.3K
11:35 21.92 21.92 21.92 21.92 1.4K
11:36 21.90 21.92 21.90 21.92 4.1K
11:37 21.91 21.91 21.90 21.90 1.1K
11:38 21.89 21.89 21.89 21.89 1.4K
11:40 21.89 21.90 21.89 21.90 2.0K
11:41 21.89 21.93 21.89 21.92 9.8K
11:43 21.90 21.90 21.89 21.89 5.2K
11:44 21.88 21.88 21.85 21.85 2.8K
11:45 21.84 21.84 21.84 21.84 0.3K
11:46 21.85 21.86 21.85 21.86 1.7K
11:49 21.87 21.87 21.87 21.87 0.9K
11:50 21.86 21.86 21.84 21.84 0.3K
11:51 21.85 21.85 21.83 21.83 0.8K
11:52 21.83 21.83 21.81 21.81 1.5K
11:53 21.81 21.81 21.81 21.81 0.5K
11:54 21.80 21.80 21.80 21.80 1.6K
11:56 21.79 21.79 21.79 21.79 0.8K
11:57 21.80 21.80 21.80 21.80 1.1K
11:59 21.79 21.79 21.79 21.79 1.4K
12:02 21.79 21.79 21.78 21.79 2.5K
12:03 21.82 21.82 21.80 21.80 1.2K
12:06 21.80 21.80 21.80 21.80 1.7K
12:08 21.81 21.81 21.81 21.81 1.1K
12:09 21.81 21.82 21.81 21.82 0.8K
12:10 21.79 21.79 21.79 21.79 2.3K
12:11 21.80 21.82 21.78 21.78 2.7K
12:13 21.77 21.77 21.77 21.77 0.6K
12:15 21.74 21.74 21.74 21.74 1.0K
12:16 21.74 21.74 21.74 21.74 0.7K
12:17 21.76 21.76 21.76 21.76 1.2K
12:18 21.75 21.75 21.75 21.75 0.4K
12:19 21.78 21.79 21.78 21.79 3.2K
12:21 21.80 21.80 21.80 21.80 2.6K
12:27 21.80 21.81 21.80 21.81 1.9K
12:28 21.81 21.81 21.79 21.79 2.4K
12:29 21.79 21.79 21.79 21.79 1.1K
12:36 21.81 21.81 21.81 21.81 1.9K
12:37 21.80 21.80 21.80 21.80 0.9K
12:40 21.80 21.80 21.80 21.80 0.6K
12:41 21.81 21.81 21.80 21.80 2.0K
12:42 21.80 21.80 21.80 21.80 0.6K
12:43 21.75 21.75 21.75 21.75 1.5K
12:44 21.74 21.74 21.74 21.74 0.4K
12:45 21.75 21.75 21.75 21.75 1.4K
12:47 21.74 21.74 21.74 21.74 0.7K
12:48 21.74 21.74 21.73 21.73 1.2K
12:50 21.75 21.75 21.75 21.75 1.3K
12:51 21.75 21.75 21.75 21.75 1.5K
12:55 21.74 21.75 21.74 21.75 1.5K
12:56 21.76 21.76 21.76 21.76 1.6K
12:58 21.76 21.76 21.76 21.76 2.7K
13:00 21.77 21.78 21.77 21.78 0.9K
13:01 21.77 21.77 21.77 21.77 1.6K
13:03 21.77 21.77 21.77 21.77 0.4K
13:04 21.76 21.76 21.76 21.76 1.4K
13:05 21.77 21.77 21.77 21.77 6.1K
13:06 21.76 21.76 21.76 21.76 0.5K
13:07 21.76 21.76 21.76 21.76 1.4K
13:08 21.78 21.78 21.78 21.78 0.5K
13:09 21.77 21.77 21.76 21.76 7.0K
13:10 21.76 21.76 21.76 21.76 1.0K
13:11 21.77 21.77 21.75 21.75 0.9K
13:12 21.75 21.75 21.75 21.75 0.5K
13:13 21.74 21.74 21.74 21.74 0.2K
13:14 21.75 21.75 21.75 21.75 0.6K
13:15 21.75 21.75 21.75 21.75 1.1K
13:16 21.76 21.76 21.76 21.76 2.0K
13:17 21.79 21.79 21.79 21.79 3.2K
13:21 21.80 21.81 21.80 21.81 1.2K
13:22 21.80 21.83 21.80 21.83 0.6K
13:23 21.83 21.83 21.83 21.83 0.3K
13:24 21.80 21.80 21.80 21.80 2.0K
13:25 21.81 21.81 21.78 21.80 1.1K
13:26 21.77 21.77 21.77 21.77 1.8K
13:27 21.77 21.77 21.77 21.77 0.6K
13:29 21.77 21.77 21.77 21.77 1.0K
13:31 21.78 21.78 21.77 21.77 1.1K
13:34 21.78 21.78 21.77 21.77 1.4K
13:35 21.79 21.80 21.79 21.79 2.4K
13:36 21.81 21.82 21.81 21.82 2.2K
13:37 21.82 21.82 21.81 21.81 2.4K
13:38 21.80 21.80 21.80 21.80 4.8K
13:42 21.75 21.75 21.75 21.75 0.8K
13:44 21.75 21.75 21.74 21.74 3.4K
13:45 21.72 21.72 21.72 21.72 3.2K
13:47 21.72 21.72 21.72 21.72 1.7K
13:48 21.73 21.73 21.72 21.72 1.8K
13:50 21.70 21.72 21.70 21.72 5.8K
13:51 21.69 21.70 21.68 21.68 4.0K
13:52 21.67 21.67 21.66 21.66 9.0K
13:55 21.67 21.69 21.67 21.69 2.9K
13:57 21.70 21.70 21.70 21.70 2.8K
14:00 21.69 21.69 21.68 21.68 1.6K
14:01 21.70 21.70 21.70 21.70 0.4K
14:02 21.69 21.69 21.69 21.69 2.1K
14:04 21.68 21.68 21.65 21.65 3.1K
14:06 21.66 21.66 21.66 21.66 0.4K
14:07 21.66 21.66 21.66 21.66 1.3K
14:08 21.68 21.68 21.68 21.68 2.3K
14:09 21.67 21.67 21.67 21.67 0.9K
14:10 21.66 21.66 21.66 21.66 0.5K
14:12 21.67 21.67 21.67 21.67 0.6K
14:14 21.67 21.67 21.66 21.66 1.3K
14:15 21.65 21.66 21.65 21.65 0.8K
14:17 21.67 21.67 21.67 21.67 0.6K
14:18 21.67 21.67 21.67 21.67 0.7K
14:19 21.68 21.69 21.68 21.69 2.6K
14:21 21.68 21.68 21.68 21.68 2.0K
14:22 21.68 21.68 21.68 21.68 0.7K
14:23 21.69 21.69 21.69 21.69 4.0K
14:25 21.69 21.69 21.67 21.68 2.7K
14:27 21.67 21.67 21.65 21.65 4.3K
14:30 21.64 21.64 21.64 21.64 1.4K
14:31 21.63 21.63 21.63 21.63 1.6K
14:32 21.62 21.62 21.61 21.61 0.9K
14:33 21.60 21.60 21.59 21.59 3.9K
14:34 21.60 21.60 21.60 21.60 4.0K
14:35 21.61 21.61 21.61 21.61 0.7K
14:37 21.61 21.63 21.61 21.63 2.4K
14:38 21.63 21.63 21.63 21.63 1.5K
14:41 21.62 21.62 21.61 21.61 0.8K
14:42 21.62 21.62 21.62 21.62 0.8K
14:43 21.60 21.60 21.58 21.59 2.6K
14:44 21.60 21.60 21.60 21.60 2.0K
14:46 21.60 21.60 21.60 21.60 0.3K
14:47 21.61 21.62 21.61 21.62 2.0K
14:48 21.63 21.63 21.63 21.63 1.6K
14:49 21.63 21.66 21.63 21.66 1.9K
14:50 21.67 21.67 21.67 21.67 0.2K
14:51 21.66 21.66 21.66 21.66 1.9K
14:52 21.65 21.65 21.65 21.65 0.3K
14:53 21.65 21.66 21.65 21.66 0.8K
14:55 21.65 21.65 21.65 21.65 0.8K
14:56 21.66 21.66 21.64 21.64 1.8K
14:57 21.61 21.62 21.60 21.62 2.3K
14:59 21.61 21.61 21.61 21.61 2.8K
15:00 21.62 21.65 21.62 21.65 2.5K
15:03 21.64 21.66 21.64 21.66 0.5K
15:04 21.66 21.66 21.66 21.66 0.6K
15:06 21.64 21.64 21.63 21.64 4.8K
15:07 21.65 21.65 21.65 21.65 1.3K
15:08 21.63 21.63 21.63 21.63 1.4K
15:10 21.63 21.63 21.63 21.63 3.4K
15:12 21.64 21.64 21.64 21.64 1.0K
15:13 21.65 21.65 21.65 21.65 0.7K
15:14 21.65 21.65 21.65 21.65 1.0K
15:15 21.66 21.66 21.66 21.66 2.7K
15:16 21.69 21.73 21.69 21.73 5.3K
15:17 21.72 21.73 21.72 21.73 3.5K
15:18 21.73 21.73 21.71 21.71 5.5K
15:19 21.71 21.71 21.70 21.70 3.4K
15:20 21.71 21.73 21.71 21.73 3.2K
15:21 21.74 21.74 21.74 21.74 1.2K
15:22 21.75 21.75 21.75 21.75 0.8K
15:23 21.75 21.77 21.75 21.77 5.4K
15:24 21.77 21.77 21.77 21.77 2.4K
15:26 21.75 21.75 21.75 21.75 22.3K
15:28 21.76 21.76 21.76 21.76 3.0K
15:29 21.77 21.77 21.71 21.71 14.0K
15:30 21.71 21.71 21.71 21.71 0.9K
15:31 21.71 21.71 21.71 21.71 4.8K
15:32 21.70 21.71 21.70 21.71 6.1K
15:33 21.71 21.71 21.71 21.71 0.8K
15:34 21.71 21.72 21.70 21.72 5.2K
15:35 21.72 21.72 21.72 21.72 1.9K
15:36 21.72 21.72 21.72 21.72 1.1K
15:37 21.72 21.72 21.70 21.70 5.9K
15:38 21.70 21.70 21.70 21.70 3.2K
15:39 21.70 21.70 21.69 21.69 4.0K
15:40 21.68 21.69 21.68 21.69 1.0K
15:41 21.70 21.70 21.70 21.70 3.7K
15:42 21.71 21.71 21.70 21.70 6.5K
15:43 21.69 21.69 21.67 21.67 1.3K
15:44 21.69 21.70 21.69 21.70 2.2K
15:45 21.71 21.71 21.70 21.70 4.2K
15:46 21.71 21.71 21.71 21.71 2.1K
15:47 21.73 21.73 21.72 21.72 4.8K
15:48 21.72 21.72 21.72 21.72 2.2K
15:49 21.73 21.74 21.73 21.73 3.4K
15:50 21.76 21.78 21.76 21.77 8.7K
15:51 21.77 21.77 21.73 21.73 5.7K
15:52 21.75 21.75 21.73 21.73 6.2K
15:53 21.74 21.74 21.72 21.72 4.9K
15:54 21.72 21.73 21.70 21.71 7.5K
15:55 21.70 21.71 21.67 21.67 16.5K
15:56 21.68 21.69 21.68 21.69 11.5K
15:57 21.69 21.72 21.67 21.71 27.2K
15:58 21.70 21.71 21.68 21.71 24.3K
15:59 21.70 21.75 21.69 21.74 34.5K
16:00 21.74 21.74 21.73 21.73 215.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available