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 22.33 22.33 22.18 22.17 15.1K
09:31 22.18 22.18 22.17 22.17 1.5K
09:32 22.17 22.17 22.17 22.17 2.7K
09:36 22.21 22.21 22.21 22.21 0.3K
09:37 22.23 22.23 22.23 22.23 1.3K
09:38 22.20 22.20 22.20 22.20 0.8K
09:39 22.30 22.30 22.30 22.30 1.9K
09:40 22.41 22.41 22.41 22.41 1.8K
09:43 22.26 22.26 22.26 22.26 2.1K
09:45 22.25 22.25 22.24 22.24 3.2K
09:46 22.15 22.17 22.15 22.17 2.3K
09:47 22.18 22.22 22.17 22.22 2.5K
09:48 22.22 22.22 22.22 22.22 0.9K
09:50 22.24 22.24 22.24 22.24 1.6K
09:51 22.27 22.27 22.27 22.27 1.4K
09:52 22.29 22.29 22.29 22.29 0.6K
09:54 22.31 22.31 22.20 22.20 5.6K
09:55 22.17 22.17 22.17 22.17 0.7K
09:57 22.18 22.18 22.18 22.18 0.3K
09:58 22.16 22.26 22.16 22.26 3.8K
10:00 22.22 22.22 22.18 22.18 1.4K
10:01 22.16 22.16 22.16 22.16 1.4K
10:02 22.17 22.22 22.17 22.22 4.9K
10:04 22.22 22.22 22.19 22.19 2.0K
10:05 22.19 22.19 22.19 22.19 1.8K
10:06 22.18 22.18 22.18 22.18 2.6K
10:07 22.15 22.15 22.15 22.15 3.2K
10:09 22.16 22.16 22.16 22.16 1.3K
10:10 22.18 22.18 22.18 22.18 0.2K
10:11 22.18 22.18 22.16 22.16 1.0K
10:12 22.21 22.22 22.21 22.22 3.1K
10:13 22.22 22.22 22.22 22.22 2.5K
10:14 22.21 22.21 22.21 22.21 0.2K
10:15 22.22 22.22 22.22 22.22 3.5K
10:17 22.17 22.17 22.17 22.17 0.6K
10:18 22.17 22.20 22.17 22.20 2.1K
10:19 22.18 22.18 22.16 22.18 3.0K
10:20 22.13 22.18 22.12 22.12 4.3K
10:21 22.13 22.15 22.13 22.14 5.0K
10:23 22.12 22.14 22.11 22.14 1.9K
10:24 22.14 22.14 22.14 22.14 1.4K
10:25 22.14 22.15 22.14 22.14 5.6K
10:26 22.12 22.12 22.10 22.10 0.6K
10:27 22.10 22.10 22.10 22.10 1.1K
10:28 22.04 22.06 22.03 22.03 3.6K
10:29 22.05 22.05 22.02 22.02 1.3K
10:30 22.02 22.04 22.02 22.04 3.7K
10:31 22.05 22.05 22.02 22.03 2.8K
10:32 22.03 22.06 22.03 22.06 4.0K
10:33 22.03 22.03 21.99 21.99 2.4K
10:34 21.99 22.02 21.99 22.01 7.3K
10:35 22.01 22.01 22.01 22.01 0.3K
10:36 22.01 22.10 22.01 22.10 4.0K
10:37 22.08 22.10 22.08 22.10 0.9K
10:38 22.10 22.10 22.10 22.10 0.4K
10:39 22.07 22.07 22.05 22.05 2.3K
10:40 22.09 22.09 22.07 22.07 1.1K
10:41 22.07 22.07 22.07 22.07 1.0K
10:42 22.08 22.08 22.07 22.07 0.6K
10:43 22.07 22.07 22.07 22.07 2.4K
10:44 22.11 22.11 22.11 22.11 1.5K
10:45 22.08 22.08 22.08 22.08 1.9K
10:48 22.07 22.07 22.05 22.05 12.0K
10:49 22.05 22.07 22.05 22.05 1.6K
10:50 22.05 22.08 22.05 22.08 6.8K
10:51 22.10 22.10 22.08 22.08 1.0K
10:52 22.06 22.08 22.06 22.08 2.9K
10:53 22.07 22.10 22.07 22.10 4.2K
10:54 22.08 22.08 22.08 22.08 1.2K
10:56 22.10 22.11 22.08 22.11 2.5K
10:57 22.10 22.10 22.10 22.10 2.0K
10:59 22.10 22.10 22.07 22.08 1.6K
11:00 22.09 22.09 22.07 22.07 0.9K
11:01 22.10 22.10 22.10 22.10 1.8K
11:02 22.10 22.10 22.10 22.10 0.2K
11:03 22.08 22.08 22.08 22.08 3.8K
11:04 22.11 22.11 22.11 22.11 1.0K
11:05 22.09 22.09 22.09 22.09 1.5K
11:06 22.10 22.12 22.09 22.09 2.7K
11:08 22.10 22.10 22.10 22.10 1.2K
11:09 22.10 22.10 22.09 22.09 1.2K
11:10 22.11 22.11 22.10 22.10 2.4K
11:11 22.09 22.11 22.09 22.11 0.8K
11:12 22.11 22.15 22.11 22.15 3.1K
11:13 22.15 22.15 22.15 22.15 0.4K
11:14 22.14 22.14 22.14 22.14 0.4K
11:15 22.12 22.12 22.12 22.12 1.0K
11:16 22.12 22.12 22.11 22.11 2.7K
11:17 22.10 22.11 22.10 22.11 1.4K
11:18 22.11 22.11 22.10 22.10 1.4K
11:19 22.10 22.10 22.10 22.10 0.5K
11:20 22.11 22.13 22.11 22.13 3.0K
11:21 22.13 22.17 22.12 22.17 3.6K
11:22 22.15 22.15 22.15 22.15 1.7K
11:23 22.14 22.14 22.12 22.12 1.1K
11:24 22.12 22.12 22.12 22.12 15.3K
11:25 22.10 22.10 22.06 22.06 5.4K
11:26 22.07 22.07 22.04 22.06 24.6K
11:27 22.06 22.07 22.05 22.05 3.8K
11:28 22.02 22.04 22.02 22.02 1.5K
11:29 22.03 22.03 21.99 22.00 108.6K
11:30 22.01 22.01 22.01 22.01 4.8K
11:31 22.03 22.03 22.01 22.01 3.2K
11:32 22.02 22.02 22.00 22.00 5.9K
11:36 21.94 21.94 21.94 21.94 1.9K
11:37 21.95 21.95 21.95 21.95 0.5K
11:38 21.95 21.96 21.95 21.96 3.1K
11:39 21.97 21.97 21.95 21.95 0.8K
11:40 21.97 21.97 21.97 21.97 1.0K
11:41 21.95 21.95 21.95 21.95 1.0K
11:42 21.93 21.93 21.93 21.93 1.7K
11:43 21.92 21.92 21.91 21.91 2.0K
11:45 21.91 21.94 21.91 21.94 6.9K
11:47 21.89 21.89 21.89 21.89 0.5K
11:48 21.89 21.89 21.87 21.87 3.1K
11:50 21.87 21.88 21.87 21.88 2.4K
11:51 21.88 21.89 21.88 21.88 2.5K
11:52 21.90 21.90 21.89 21.89 3.0K
11:53 21.89 21.89 21.89 21.89 4.2K
11:54 21.87 21.87 21.87 21.87 1.4K
11:55 21.87 21.88 21.87 21.87 0.8K
11:56 21.87 21.94 21.87 21.91 40.1K
11:57 21.92 21.92 21.90 21.90 1.1K
11:58 21.90 21.90 21.88 21.88 4.9K
11:59 21.88 21.90 21.88 21.90 6.2K
12:00 21.91 21.91 21.89 21.89 5.0K
12:01 21.80 21.81 21.80 21.80 43.7K
12:02 21.78 21.79 21.78 21.79 3.9K
12:03 21.78 21.78 21.77 21.77 1.4K
12:04 21.77 21.77 21.77 21.77 2.6K
12:05 21.77 21.78 21.75 21.78 5.1K
12:06 21.78 21.80 21.78 21.78 6.8K
12:07 21.78 21.78 21.78 21.78 0.3K
12:08 21.78 21.78 21.76 21.76 1.1K
12:09 21.76 21.76 21.73 21.73 1.5K
12:10 21.73 21.77 21.73 21.77 4.8K
12:11 21.77 21.77 21.74 21.74 2.9K
12:13 21.76 21.76 21.75 21.75 1.2K
12:14 21.76 21.76 21.75 21.76 3.7K
12:15 21.75 21.75 21.75 21.75 2.6K
12:16 21.75 21.75 21.73 21.73 1.5K
12:17 21.72 21.72 21.72 21.72 0.5K
12:18 21.73 21.73 21.71 21.71 1.8K
12:19 21.68 21.68 21.68 21.68 3.0K
12:20 21.71 21.71 21.70 21.70 0.6K
12:21 21.73 21.73 21.72 21.72 5.2K
12:23 21.68 21.69 21.68 21.69 2.2K
12:24 21.70 21.70 21.68 21.68 1.4K
12:25 21.69 21.69 21.69 21.69 1.3K
12:26 21.67 21.68 21.67 21.68 1.5K
12:27 21.68 21.69 21.68 21.69 3.9K
12:29 21.66 21.68 21.66 21.68 4.9K
12:30 21.68 21.70 21.68 21.70 2.1K
12:31 21.70 21.70 21.70 21.70 0.6K
12:32 21.68 21.68 21.66 21.66 1.9K
12:33 21.65 21.65 21.65 21.65 3.5K
12:35 21.67 21.67 21.64 21.64 2.0K
12:36 21.64 21.65 21.64 21.65 2.4K
12:38 21.63 21.63 21.62 21.62 1.3K
12:39 21.61 21.61 21.57 21.57 2.2K
12:40 21.56 21.56 21.55 21.56 3.5K
12:41 21.55 21.55 21.54 21.55 2.7K
12:42 21.55 21.55 21.55 21.55 0.7K
12:43 21.56 21.59 21.56 21.59 5.9K
12:44 21.59 21.60 21.59 21.60 1.6K
12:45 21.60 21.60 21.60 21.60 0.6K
12:46 21.60 21.60 21.58 21.58 1.4K
12:47 21.58 21.58 21.56 21.56 2.5K
12:48 21.57 21.57 21.57 21.57 0.9K
12:49 21.55 21.55 21.55 21.55 2.1K
12:50 21.57 21.57 21.57 21.57 1.6K
12:51 21.55 21.56 21.55 21.56 0.4K
12:52 21.55 21.57 21.54 21.54 1.3K
12:53 21.54 21.57 21.54 21.57 5.1K
12:54 21.58 21.59 21.57 21.57 1.4K
12:55 21.57 21.57 21.50 21.51 22.5K
12:56 21.51 21.51 21.45 21.45 2.7K
12:57 21.45 21.47 21.43 21.43 2.2K
12:58 21.44 21.45 21.42 21.45 4.6K
12:59 21.43 21.44 21.43 21.44 3.2K
13:00 21.47 21.48 21.47 21.48 1.1K
13:01 21.47 21.47 21.46 21.46 1.0K
13:02 21.46 21.46 21.45 21.45 1.3K
13:03 21.46 21.49 21.46 21.49 3.2K
13:04 21.54 21.58 21.54 21.58 16.2K
13:05 21.58 21.58 21.58 21.58 1.5K
13:06 21.58 21.58 21.58 21.58 1.1K
13:07 21.58 21.58 21.53 21.55 2.1K
13:08 21.53 21.56 21.53 21.55 0.8K
13:09 21.55 21.56 21.55 21.56 3.5K
13:11 21.58 21.58 21.57 21.57 1.5K
13:12 21.57 21.57 21.56 21.56 1.6K
13:13 21.57 21.63 21.56 21.61 30.1K
13:14 21.59 21.59 21.59 21.59 0.5K
13:15 21.60 21.60 21.57 21.57 2.9K
13:16 21.57 21.57 21.55 21.55 1.6K
13:17 21.55 21.57 21.54 21.56 2.3K
13:18 21.56 21.56 21.54 21.55 3.9K
13:19 21.56 21.56 21.54 21.56 5.3K
13:20 21.58 21.60 21.58 21.60 2.6K
13:21 21.60 21.61 21.60 21.61 1.4K
13:22 21.63 21.63 21.61 21.61 3.4K
13:23 21.62 21.62 21.61 21.61 1.5K
13:24 21.61 21.61 21.59 21.60 1.6K
13:25 21.60 21.60 21.60 21.60 2.9K
13:27 21.60 21.60 21.60 21.60 1.0K
13:28 21.59 21.59 21.57 21.57 2.9K
13:29 21.57 21.57 21.52 21.52 3.4K
13:30 21.53 21.53 21.53 21.53 1.8K
13:31 21.53 21.53 21.52 21.53 4.4K
13:32 21.52 21.54 21.52 21.54 5.0K
13:33 21.52 21.53 21.52 21.52 2.9K
13:34 21.50 21.50 21.50 21.50 0.2K
13:35 21.52 21.52 21.52 21.52 1.0K
13:36 21.51 21.52 21.51 21.52 1.7K
13:38 21.51 21.51 21.49 21.49 1.3K
13:39 21.51 21.51 21.50 21.51 2.3K
13:40 21.50 21.54 21.50 21.54 10.2K
13:41 21.54 21.54 21.54 21.54 0.3K
13:42 21.54 21.54 21.50 21.50 2.5K
13:43 21.50 21.50 21.50 21.50 2.7K
13:44 21.51 21.51 21.50 21.50 1.7K
13:45 21.52 21.52 21.52 21.52 0.1K
13:46 21.52 21.52 21.51 21.51 1.5K
13:47 21.51 21.51 21.50 21.50 2.2K
13:48 21.49 21.50 21.49 21.50 1.1K
13:49 21.48 21.49 21.48 21.49 1.3K
13:50 21.47 21.49 21.47 21.48 2.1K
13:51 21.50 21.50 21.49 21.49 2.3K
13:52 21.45 21.45 21.45 21.45 0.5K
13:53 21.47 21.50 21.47 21.50 8.0K
13:54 21.48 21.48 21.47 21.47 2.2K
13:55 21.47 21.50 21.47 21.47 10.7K
13:56 21.47 21.47 21.47 21.47 2.9K
13:57 21.47 21.49 21.47 21.49 2.4K
13:58 21.49 21.52 21.49 21.52 18.8K
13:59 21.51 21.54 21.51 21.53 0.9K
14:00 21.53 21.53 21.52 21.52 2.5K
14:01 21.52 21.52 21.51 21.52 4.4K
14:02 21.52 21.53 21.50 21.52 10.8K
14:03 21.53 21.53 21.53 21.53 0.2K
14:04 21.52 21.53 21.52 21.52 1.3K
14:05 21.53 21.53 21.53 21.53 1.8K
14:06 21.54 21.54 21.52 21.52 1.1K
14:07 21.54 21.55 21.54 21.54 18.8K
14:08 21.55 21.55 21.55 21.55 1.6K
14:09 21.54 21.55 21.54 21.54 6.6K
14:10 21.56 21.56 21.54 21.55 20.7K
14:11 21.54 21.54 21.54 21.54 3.1K
14:12 21.55 21.55 21.54 21.54 1.9K
14:13 21.54 21.55 21.54 21.54 6.0K
14:14 21.54 21.55 21.54 21.55 4.9K
14:15 21.54 21.56 21.54 21.56 3.0K
14:16 21.55 21.56 21.54 21.56 5.9K
14:17 21.56 21.57 21.56 21.56 2.9K
14:18 21.56 21.56 21.56 21.56 2.8K
14:20 21.55 21.56 21.55 21.56 1.2K
14:21 21.56 21.56 21.55 21.55 2.0K
14:22 21.56 21.56 21.56 21.56 1.7K
14:23 21.57 21.58 21.57 21.58 3.7K
14:24 21.58 21.59 21.58 21.59 1.8K
14:25 21.59 21.59 21.59 21.59 3.8K
14:26 21.57 21.57 21.55 21.56 2.6K
14:27 21.55 21.55 21.54 21.55 1.3K
14:28 21.54 21.54 21.54 21.54 0.7K
14:29 21.54 21.55 21.54 21.54 1.1K
14:30 21.54 21.55 21.54 21.55 2.0K
14:31 21.55 21.57 21.54 21.57 3.7K
14:32 21.58 21.58 21.57 21.57 1.0K
14:33 21.58 21.58 21.57 21.57 1.3K
14:34 21.57 21.57 21.57 21.57 1.9K
14:35 21.57 21.57 21.57 21.57 0.7K
14:36 21.57 21.57 21.57 21.57 1.6K
14:37 21.57 21.57 21.57 21.57 1.3K
14:38 21.57 21.58 21.57 21.58 0.7K
14:39 21.58 21.59 21.58 21.59 7.2K
14:40 21.60 21.62 21.57 21.57 23.3K
14:41 21.56 21.56 21.56 21.56 2.4K
14:42 21.56 21.57 21.56 21.57 2.6K
14:43 21.57 21.65 21.57 21.65 21.4K
14:44 21.65 21.65 21.65 21.65 0.4K
14:45 21.65 21.65 21.63 21.63 5.6K
14:46 21.63 21.64 21.63 21.64 1.7K
14:47 21.60 21.60 21.58 21.58 7.4K
14:48 21.56 21.56 21.56 21.56 0.8K
14:49 21.58 21.58 21.56 21.58 0.7K
14:50 21.56 21.56 21.54 21.56 3.0K
14:51 21.54 21.56 21.54 21.54 2.0K
14:52 21.56 21.56 21.53 21.53 2.8K
14:53 21.54 21.54 21.54 21.54 0.9K
14:54 21.54 21.56 21.54 21.56 2.0K
14:55 21.56 21.56 21.54 21.54 3.9K
14:56 21.56 21.56 21.54 21.56 2.0K
14:57 21.55 21.58 21.55 21.58 11.2K
14:58 21.58 21.58 21.53 21.55 17.2K
14:59 21.54 21.55 21.54 21.55 2.1K
15:00 21.52 21.52 21.52 21.52 1.1K
15:01 21.52 21.53 21.52 21.53 6.9K
15:02 21.51 21.52 21.51 21.51 1.1K
15:03 21.53 21.53 21.48 21.48 2.8K
15:04 21.48 21.49 21.48 21.48 1.3K
15:05 21.50 21.52 21.50 21.52 5.3K
15:06 21.53 21.54 21.53 21.53 3.2K
15:07 21.53 21.53 21.53 21.53 0.9K
15:08 21.53 21.53 21.53 21.53 0.8K
15:09 21.53 21.53 21.53 21.53 4.3K
15:10 21.53 21.53 21.53 21.53 3.2K
15:11 21.54 21.54 21.53 21.54 2.6K
15:12 21.53 21.53 21.51 21.51 2.1K
15:13 21.51 21.51 21.51 21.51 0.6K
15:14 21.50 21.50 21.49 21.49 1.3K
15:15 21.50 21.50 21.49 21.50 5.2K
15:16 21.50 21.50 21.50 21.50 2.3K
15:17 21.50 21.50 21.50 21.50 4.6K
15:18 21.50 21.50 21.50 21.50 2.5K
15:19 21.51 21.51 21.50 21.50 3.5K
15:20 21.50 21.50 21.49 21.50 3.5K
15:21 21.50 21.50 21.50 21.50 1.9K
15:22 21.50 21.51 21.49 21.51 8.3K
15:23 21.51 21.54 21.51 21.54 5.9K
15:24 21.56 21.57 21.56 21.56 4.0K
15:25 21.57 21.61 21.57 21.61 4.6K
15:26 21.60 21.60 21.60 21.60 2.8K
15:27 21.61 21.61 21.60 21.60 4.7K
15:28 21.60 21.60 21.56 21.56 6.6K
15:29 21.56 21.58 21.56 21.57 5.9K
15:30 21.57 21.58 21.55 21.58 9.0K
15:31 21.58 21.59 21.58 21.59 3.5K
15:32 21.60 21.61 21.60 21.61 7.1K
15:33 21.61 21.62 21.61 21.62 5.3K
15:34 21.62 21.63 21.60 21.61 24.0K
15:35 21.61 21.64 21.61 21.64 4.5K
15:36 21.64 21.70 21.64 21.69 3.7K
15:37 21.69 21.69 21.66 21.66 5.6K
15:38 21.66 21.66 21.63 21.63 5.6K
15:39 21.62 21.62 21.60 21.61 4.6K
15:40 21.59 21.62 21.59 21.61 9.1K
15:41 21.61 21.61 21.60 21.60 4.5K
15:42 21.60 21.60 21.59 21.60 6.4K
15:43 21.60 21.62 21.60 21.62 7.2K
15:44 21.65 21.65 21.64 21.64 7.4K
15:45 21.64 21.66 21.63 21.66 7.4K
15:46 21.66 21.69 21.66 21.66 10.5K
15:47 21.66 21.69 21.65 21.69 4.7K
15:48 21.69 21.73 21.69 21.73 7.7K
15:49 21.70 21.70 21.69 21.70 14.9K
15:50 21.70 21.70 21.60 21.61 16.2K
15:51 21.60 21.62 21.59 21.62 16.9K
15:52 21.61 21.63 21.61 21.63 15.0K
15:53 21.63 21.64 21.63 21.64 11.6K
15:54 21.64 21.64 21.60 21.63 25.2K
15:55 21.63 21.65 21.62 21.65 19.2K
15:56 21.65 21.65 21.59 21.60 24.7K
15:57 21.59 21.61 21.57 21.61 29.0K
15:58 21.58 21.59 21.58 21.58 44.7K
15:59 21.58 21.58 21.55 21.57 62.1K
16:00 21.57 21.59 21.57 21.59 387.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available