DoubleVerify Holdings

DV
🏛️ usa →
11.31
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 22.34 22.39 22.34 22.39 10.9K
09:32 22.23 22.34 22.23 22.34 0.8K
09:34 22.20 22.20 22.20 22.20 0.3K
09:35 22.23 22.23 22.23 22.23 0.3K
09:36 22.23 22.23 22.23 22.23 1.8K
09:37 22.15 22.23 22.15 22.23 1.5K
09:38 22.22 22.22 22.22 22.22 3.6K
09:39 22.13 22.13 22.13 22.13 0.7K
09:40 22.22 22.25 22.22 22.25 0.7K
09:41 22.25 22.25 22.20 22.20 3.9K
09:42 22.20 22.20 22.19 22.19 1.5K
09:45 22.19 22.30 22.19 22.30 2.3K
09:46 22.33 22.33 22.33 22.33 0.6K
09:48 22.32 22.32 22.32 22.32 0.4K
09:49 22.31 22.31 22.31 22.31 0.7K
09:50 22.27 22.28 22.27 22.27 3.6K
09:51 22.24 22.26 22.24 22.26 1.1K
09:52 22.24 22.26 22.23 22.26 0.7K
09:53 22.24 22.25 22.23 22.25 2.7K
09:54 22.26 22.26 22.22 22.22 3.3K
09:55 22.19 22.19 22.19 22.19 0.2K
09:56 22.20 22.20 22.20 22.20 0.2K
09:57 22.19 22.22 22.19 22.22 0.4K
09:58 22.22 22.22 22.22 22.22 0.6K
09:59 22.22 22.22 22.22 22.22 2.5K
10:00 22.20 22.20 22.19 22.19 1.0K
10:01 22.19 22.19 22.19 22.19 1.3K
10:02 22.19 22.19 22.19 22.19 2.9K
10:03 22.09 22.09 22.09 22.09 2.9K
10:05 22.09 22.09 22.07 22.09 1.0K
10:06 22.09 22.14 22.09 22.14 4.3K
10:07 22.14 22.14 22.14 22.14 0.5K
10:08 22.11 22.22 22.11 22.18 1.6K
10:09 22.21 22.21 22.18 22.18 1.1K
10:12 22.18 22.18 22.18 22.18 0.2K
10:13 22.18 22.18 22.18 22.18 0.6K
10:14 22.17 22.18 22.16 22.17 3.4K
10:15 22.16 22.17 22.16 22.17 1.2K
10:16 22.17 22.22 22.17 22.19 4.9K
10:17 22.18 22.18 22.18 22.18 0.6K
10:19 22.20 22.20 22.20 22.20 0.9K
10:20 22.19 22.19 22.19 22.19 1.7K
10:21 22.17 22.17 22.16 22.16 1.6K
10:22 22.16 22.16 22.16 22.16 0.1K
10:23 22.16 22.16 22.16 22.16 0.6K
10:24 22.14 22.16 22.14 22.16 2.5K
10:25 22.15 22.15 22.12 22.12 7.5K
10:26 22.11 22.17 22.11 22.17 6.5K
10:28 22.18 22.18 22.18 22.18 0.2K
10:29 22.17 22.18 22.17 22.17 2.9K
10:30 22.16 22.18 22.16 22.18 1.4K
10:31 22.19 22.19 22.17 22.17 1.4K
10:32 22.17 22.17 22.17 22.17 0.5K
10:33 22.17 22.19 22.17 22.17 1.7K
10:34 22.17 22.18 22.17 22.17 4.4K
10:35 22.18 22.19 22.18 22.19 1.4K
10:36 22.20 22.21 22.20 22.21 0.6K
10:37 22.20 22.21 22.20 22.21 2.8K
10:38 22.20 22.20 22.20 22.20 0.4K
10:39 22.21 22.21 22.21 22.21 0.1K
10:40 22.19 22.20 22.18 22.20 1.8K
10:41 22.19 22.19 22.18 22.18 0.6K
10:43 22.19 22.19 22.15 22.15 6.3K
10:44 22.12 22.12 22.12 22.12 0.2K
10:45 22.12 22.17 22.12 22.17 2.2K
10:46 22.17 22.17 22.17 22.17 1.1K
10:47 22.16 22.18 22.16 22.16 0.9K
10:48 22.14 22.14 22.14 22.14 0.2K
10:49 22.16 22.18 22.16 22.16 1.0K
10:50 22.18 22.18 22.18 22.18 0.8K
10:51 22.15 22.15 22.15 22.15 0.8K
10:53 22.19 22.19 22.19 22.19 0.4K
10:54 22.19 22.19 22.19 22.19 1.1K
10:55 22.15 22.15 22.15 22.15 0.3K
10:56 22.15 22.15 22.15 22.15 0.5K
10:57 22.15 22.15 22.15 22.15 1.0K
10:58 22.17 22.17 22.17 22.17 0.2K
10:59 22.17 22.17 22.17 22.17 2.3K
11:00 22.19 22.25 22.19 22.25 2.1K
11:01 22.22 22.22 22.22 22.22 1.1K
11:02 22.18 22.18 22.18 22.18 0.6K
11:03 22.17 22.17 22.17 22.17 0.1K
11:04 22.13 22.14 22.13 22.14 2.9K
11:05 22.16 22.16 22.16 22.16 1.4K
11:06 22.17 22.17 22.17 22.17 0.9K
11:08 22.20 22.20 22.20 22.20 0.7K
11:10 22.19 22.19 22.19 22.19 1.3K
11:17 22.19 22.19 22.19 22.19 0.6K
11:18 22.17 22.17 22.17 22.17 0.6K
11:19 22.18 22.18 22.18 22.18 1.4K
11:21 22.17 22.17 22.17 22.17 0.3K
11:22 22.15 22.17 22.15 22.17 1.2K
11:23 22.17 22.19 22.17 22.18 3.2K
11:24 22.18 22.18 22.18 22.18 1.3K
11:25 22.19 22.19 22.19 22.19 0.2K
11:26 22.15 22.15 22.11 22.11 4.1K
11:27 22.09 22.09 22.09 22.09 0.5K
11:28 22.09 22.09 22.09 22.09 0.5K
11:29 22.09 22.11 22.09 22.11 3.0K
11:31 22.09 22.09 22.03 22.07 47.3K
11:32 22.07 22.07 22.05 22.05 3.3K
11:33 22.06 22.06 22.06 22.06 0.6K
11:34 22.06 22.06 22.06 22.06 0.6K
11:35 22.05 22.07 22.04 22.04 5.6K
11:36 22.01 22.04 22.01 22.04 7.0K
11:37 22.04 22.06 22.04 22.06 2.0K
11:38 22.03 22.08 22.03 22.08 1.2K
11:39 22.06 22.06 22.06 22.06 1.1K
11:40 22.06 22.06 22.06 22.06 0.3K
11:41 22.05 22.06 22.03 22.06 4.9K
11:42 22.06 22.06 22.06 22.06 1.4K
11:43 22.06 22.06 22.06 22.06 1.0K
11:44 22.06 22.06 22.06 22.06 1.4K
11:45 22.06 22.06 22.06 22.06 0.9K
11:46 22.03 22.03 21.98 22.01 4.9K
11:47 22.03 22.04 22.03 22.04 1.5K
11:48 22.06 22.06 22.06 22.06 1.2K
11:49 22.07 22.07 22.07 22.07 0.8K
11:50 22.08 22.08 22.08 22.08 1.6K
11:51 22.06 22.07 22.06 22.06 2.5K
11:52 22.06 22.07 22.06 22.07 2.8K
11:53 22.06 22.07 22.06 22.07 3.0K
11:54 22.07 22.07 22.06 22.06 0.7K
11:55 22.06 22.08 22.06 22.08 1.5K
11:56 22.09 22.11 22.09 22.11 2.4K
11:57 22.11 22.12 22.11 22.12 0.9K
11:58 22.14 22.15 22.13 22.15 2.5K
11:59 22.15 22.15 22.13 22.13 0.6K
12:00 22.12 22.12 22.10 22.10 2.4K
12:02 22.10 22.10 22.10 22.10 1.1K
12:03 22.10 22.10 22.10 22.10 1.6K
12:04 22.10 22.10 22.10 22.10 1.3K
12:06 22.10 22.10 22.10 22.10 0.4K
12:07 22.12 22.12 22.10 22.10 0.4K
12:08 22.10 22.10 22.10 22.10 0.5K
12:09 22.08 22.09 22.07 22.07 4.6K
12:10 22.07 22.07 22.04 22.05 7.2K
12:11 22.05 22.06 22.05 22.06 3.8K
12:12 22.06 22.06 22.06 22.06 0.9K
12:13 22.04 22.04 22.03 22.03 1.5K
12:14 22.03 22.04 22.03 22.04 2.4K
12:15 22.03 22.03 22.03 22.03 0.4K
12:16 22.03 22.03 21.99 21.99 1.7K
12:17 22.00 22.00 22.00 22.00 0.9K
12:19 22.00 22.01 22.00 22.01 0.9K
12:20 21.99 22.01 21.99 22.01 4.2K
12:21 21.96 21.97 21.96 21.97 2.1K
12:22 21.92 21.94 21.92 21.94 1.1K
12:23 21.94 21.94 21.94 21.94 0.3K
12:24 21.94 21.94 21.91 21.91 0.7K
12:25 21.90 21.90 21.90 21.90 0.9K
12:26 21.92 21.94 21.92 21.94 3.2K
12:27 21.93 21.93 21.93 21.93 0.9K
12:29 21.95 21.96 21.95 21.96 1.2K
12:31 21.92 21.92 21.92 21.92 0.7K
12:32 21.93 21.93 21.91 21.92 1.2K
12:34 21.92 21.92 21.92 21.92 0.6K
12:36 21.92 21.95 21.92 21.95 5.3K
12:37 21.95 21.95 21.95 21.95 3.9K
12:38 21.96 21.98 21.96 21.97 1.6K
12:39 21.98 21.98 21.98 21.98 2.4K
12:40 21.97 21.97 21.97 21.97 0.8K
12:41 21.99 21.99 21.99 21.99 1.4K
12:42 21.94 21.94 21.94 21.94 0.8K
12:43 21.94 21.94 21.94 21.94 0.5K
12:44 21.94 21.94 21.94 21.94 0.1K
12:45 21.94 21.94 21.94 21.94 0.8K
12:46 21.96 21.96 21.94 21.96 2.2K
12:47 21.94 21.94 21.94 21.94 0.5K
12:48 21.95 21.95 21.95 21.95 2.9K
12:49 21.94 21.94 21.92 21.92 1.6K
12:50 21.91 21.91 21.91 21.91 1.2K
12:51 21.88 21.89 21.88 21.89 0.6K
12:52 21.89 21.89 21.89 21.89 2.1K
12:53 21.91 21.92 21.88 21.92 2.3K
12:54 21.93 21.93 21.93 21.93 1.3K
12:56 21.93 21.94 21.91 21.94 3.4K
12:57 21.95 21.95 21.90 21.90 2.5K
12:58 21.97 21.97 21.94 21.94 5.5K
12:59 21.92 21.92 21.92 21.92 0.9K
13:00 21.90 21.91 21.89 21.91 0.8K
13:01 21.91 21.91 21.91 21.91 1.0K
13:02 21.89 21.89 21.88 21.88 2.8K
13:03 21.89 21.89 21.88 21.88 0.9K
13:04 21.86 21.88 21.86 21.88 1.1K
13:05 21.89 21.91 21.89 21.91 2.0K
13:06 21.91 21.91 21.91 21.91 3.9K
13:07 21.88 21.88 21.88 21.88 1.2K
13:08 21.86 21.88 21.86 21.88 0.6K
13:09 21.88 21.88 21.88 21.88 0.5K
13:10 21.83 21.83 21.82 21.83 4.8K
13:11 21.84 21.84 21.84 21.84 1.1K
13:12 21.82 21.82 21.80 21.82 4.3K
13:13 21.84 21.84 21.82 21.82 1.7K
13:15 21.85 21.90 21.85 21.90 1.5K
13:16 21.90 21.90 21.86 21.86 2.5K
13:17 21.85 21.87 21.83 21.87 2.1K
13:18 21.88 21.88 21.88 21.88 1.1K
13:19 21.88 21.88 21.88 21.88 0.9K
13:20 21.90 21.92 21.89 21.89 2.8K
13:21 21.89 21.90 21.89 21.89 1.1K
13:22 21.89 21.89 21.89 21.89 0.5K
13:23 21.87 21.87 21.87 21.87 0.7K
13:24 21.87 21.87 21.87 21.87 0.5K
13:25 21.87 21.89 21.87 21.87 2.4K
13:27 21.88 21.89 21.88 21.89 0.4K
13:28 21.86 21.86 21.84 21.84 1.8K
13:29 21.85 21.85 21.85 21.85 1.0K
13:30 21.83 21.85 21.83 21.85 1.0K
13:31 21.84 21.84 21.82 21.82 1.5K
13:32 21.82 21.84 21.82 21.84 2.2K
13:33 21.84 21.85 21.83 21.85 2.9K
13:34 21.85 21.85 21.85 21.85 1.1K
13:35 21.85 21.85 21.85 21.85 0.9K
13:36 21.82 21.83 21.82 21.83 3.2K
13:37 21.82 21.84 21.82 21.84 2.3K
13:38 21.86 21.86 21.83 21.83 1.7K
13:39 21.83 21.83 21.83 21.83 0.4K
13:40 21.82 21.82 21.82 21.82 1.6K
13:41 21.81 21.81 21.79 21.80 1.6K
13:42 21.78 21.82 21.78 21.82 5.0K
13:43 21.81 21.82 21.81 21.82 1.7K
13:44 21.82 21.83 21.82 21.83 1.6K
13:45 21.83 21.83 21.82 21.82 2.0K
13:46 21.82 21.82 21.79 21.79 1.1K
13:47 21.78 21.78 21.78 21.78 0.4K
13:48 21.78 21.78 21.78 21.78 0.2K
13:49 21.80 21.80 21.80 21.80 0.5K
13:50 21.78 21.80 21.78 21.78 3.6K
13:51 21.77 21.77 21.74 21.76 5.3K
13:52 21.74 21.74 21.74 21.74 0.5K
13:53 21.76 21.80 21.76 21.80 4.0K
13:54 21.78 21.80 21.77 21.80 0.9K
13:55 21.78 21.78 21.78 21.78 0.9K
13:56 21.78 21.78 21.78 21.78 1.0K
13:57 21.73 21.73 21.73 21.73 0.6K
13:58 21.73 21.73 21.73 21.73 0.4K
13:59 21.73 21.73 21.73 21.73 0.6K
14:00 21.73 21.73 21.73 21.73 0.9K
14:01 21.73 21.73 21.73 21.73 0.7K
14:02 21.74 21.74 21.73 21.73 2.6K
14:03 21.73 21.73 21.73 21.73 1.2K
14:04 21.71 21.72 21.70 21.72 3.9K
14:06 21.72 21.74 21.72 21.72 1.9K
14:07 21.72 21.72 21.71 21.71 0.7K
14:08 21.71 21.72 21.71 21.72 1.4K
14:09 21.72 21.72 21.72 21.72 0.5K
14:10 21.72 21.73 21.70 21.72 2.2K
14:11 21.72 21.72 21.66 21.66 4.9K
14:12 21.66 21.68 21.66 21.68 1.3K
14:13 21.69 21.70 21.68 21.68 4.3K
14:14 21.70 21.70 21.70 21.70 3.2K
14:15 21.66 21.66 21.66 21.66 0.5K
14:16 21.65 21.65 21.65 21.65 0.7K
14:17 21.65 21.65 21.65 21.65 0.3K
14:18 21.65 21.65 21.65 21.65 0.9K
14:19 21.65 21.65 21.63 21.63 1.6K
14:20 21.63 21.65 21.63 21.63 2.1K
14:21 21.63 21.63 21.63 21.63 1.0K
14:22 21.64 21.64 21.64 21.64 2.5K
14:23 21.64 21.64 21.63 21.64 2.0K
14:24 21.63 21.63 21.63 21.63 0.2K
14:25 21.63 21.64 21.63 21.64 2.1K
14:26 21.63 21.63 21.60 21.60 2.1K
14:27 21.60 21.61 21.60 21.61 2.2K
14:28 21.63 21.63 21.62 21.62 1.2K
14:29 21.61 21.61 21.61 21.61 2.0K
14:30 21.62 21.62 21.61 21.61 0.7K
14:31 21.62 21.62 21.61 21.61 1.7K
14:32 21.62 21.62 21.62 21.62 1.7K
14:33 21.61 21.62 21.61 21.62 3.1K
14:35 21.58 21.58 21.58 21.58 0.8K
14:36 21.58 21.58 21.58 21.58 1.2K
14:37 21.55 21.56 21.54 21.56 4.7K
14:38 21.54 21.54 21.54 21.54 0.2K
14:39 21.53 21.53 21.53 21.53 0.4K
14:40 21.52 21.53 21.52 21.53 1.9K
14:41 21.55 21.60 21.55 21.60 8.2K
14:42 21.58 21.61 21.58 21.61 1.6K
14:43 21.60 21.61 21.60 21.60 1.7K
14:44 21.62 21.65 21.62 21.65 6.1K
14:45 21.66 21.68 21.64 21.64 5.3K
14:46 21.64 21.64 21.64 21.64 0.2K
14:47 21.66 21.66 21.62 21.62 2.8K
14:48 21.61 21.61 21.61 21.61 0.3K
14:49 21.62 21.62 21.62 21.62 1.1K
14:50 21.61 21.62 21.61 21.62 1.2K
14:51 21.62 21.63 21.61 21.61 2.3K
14:52 21.63 21.66 21.63 21.66 6.2K
14:53 21.66 21.66 21.64 21.64 4.1K
14:54 21.65 21.66 21.65 21.65 6.8K
14:55 21.66 21.66 21.66 21.66 1.4K
14:56 21.66 21.66 21.66 21.66 2.4K
14:57 21.66 21.67 21.63 21.65 3.5K
14:58 21.65 21.66 21.65 21.66 1.0K
14:59 21.65 21.66 21.65 21.65 1.7K
15:00 21.65 21.66 21.65 21.65 1.8K
15:01 21.66 21.66 21.65 21.65 5.7K
15:02 21.65 21.66 21.65 21.66 1.1K
15:03 21.66 21.66 21.64 21.65 2.7K
15:04 21.65 21.65 21.63 21.63 0.8K
15:05 21.63 21.63 21.61 21.62 1.9K
15:06 21.62 21.62 21.62 21.62 0.6K
15:07 21.64 21.64 21.64 21.64 0.9K
15:08 21.61 21.63 21.61 21.63 0.9K
15:09 21.63 21.63 21.61 21.61 2.0K
15:10 21.60 21.60 21.60 21.60 2.1K
15:11 21.60 21.60 21.60 21.60 2.9K
15:12 21.60 21.61 21.60 21.61 1.6K
15:13 21.63 21.66 21.63 21.66 2.7K
15:14 21.66 21.66 21.66 21.66 1.8K
15:15 21.66 21.66 21.66 21.66 1.1K
15:16 21.66 21.66 21.61 21.61 1.9K
15:17 21.61 21.61 21.60 21.60 2.4K
15:18 21.60 21.60 21.60 21.60 0.9K
15:19 21.61 21.62 21.61 21.62 4.4K
15:20 21.62 21.62 21.62 21.62 0.3K
15:21 21.60 21.60 21.60 21.60 1.4K
15:22 21.61 21.61 21.60 21.60 0.8K
15:23 21.60 21.61 21.60 21.61 0.9K
15:24 21.62 21.62 21.62 21.62 2.0K
15:25 21.62 21.62 21.61 21.62 2.1K
15:26 21.61 21.62 21.61 21.62 3.7K
15:27 21.62 21.62 21.60 21.60 2.9K
15:28 21.61 21.61 21.61 21.61 1.3K
15:29 21.61 21.61 21.61 21.61 0.2K
15:30 21.62 21.64 21.62 21.63 6.1K
15:31 21.63 21.64 21.63 21.63 2.0K
15:32 21.63 21.63 21.63 21.63 0.6K
15:33 21.64 21.68 21.64 21.67 5.0K
15:34 21.69 21.70 21.67 21.70 3.7K
15:35 21.69 21.69 21.69 21.69 2.4K
15:36 21.69 21.70 21.69 21.70 3.2K
15:37 21.72 21.73 21.72 21.73 6.4K
15:38 21.73 21.75 21.72 21.75 5.6K
15:39 21.75 21.75 21.73 21.73 4.3K
15:40 21.74 21.74 21.72 21.73 6.4K
15:41 21.72 21.72 21.72 21.72 3.9K
15:42 21.72 21.73 21.72 21.73 6.0K
15:43 21.73 21.73 21.71 21.72 8.7K
15:44 21.73 21.73 21.72 21.72 10.2K
15:45 21.72 21.73 21.72 21.72 3.3K
15:46 21.72 21.73 21.72 21.73 14.0K
15:47 21.73 21.73 21.73 21.73 5.9K
15:48 21.73 21.74 21.73 21.73 6.2K
15:49 21.72 21.74 21.71 21.72 13.9K
15:50 21.75 21.78 21.74 21.74 8.9K
15:51 21.73 21.75 21.73 21.75 8.7K
15:52 21.75 21.76 21.73 21.73 6.0K
15:53 21.74 21.74 21.72 21.73 9.2K
15:54 21.72 21.72 21.70 21.72 14.1K
15:55 21.72 21.75 21.72 21.72 13.0K
15:56 21.72 21.72 21.70 21.70 12.4K
15:57 21.70 21.71 21.70 21.70 10.1K
15:58 21.69 21.70 21.66 21.70 47.3K
15:59 21.70 21.71 21.68 21.69 41.6K
16:00 21.69 21.69 21.68 21.68 236.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available