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 21.57 21.57 21.45 21.45 10.1K
09:31 21.73 21.73 21.73 21.73 3.7K
09:32 21.72 21.72 21.72 21.72 0.2K
09:33 21.72 21.72 21.72 21.72 0.4K
09:34 21.75 21.77 21.72 21.72 1.4K
09:35 21.74 21.81 21.74 21.81 1.4K
09:36 21.75 21.75 21.75 21.75 0.7K
09:37 21.78 21.82 21.78 21.82 4.7K
09:38 21.86 21.95 21.86 21.95 2.4K
09:39 21.96 21.96 21.88 21.91 1.9K
09:41 21.85 21.88 21.85 21.88 2.3K
09:42 21.81 21.81 21.75 21.75 1.8K
09:43 21.67 21.67 21.67 21.67 0.2K
09:44 21.66 21.71 21.66 21.71 2.0K
09:45 21.71 21.79 21.71 21.79 4.5K
09:46 21.81 21.86 21.81 21.86 1.4K
09:47 21.83 21.84 21.78 21.78 2.8K
09:48 21.78 21.78 21.78 21.78 0.8K
09:49 21.79 21.81 21.76 21.80 2.2K
09:50 21.81 21.81 21.80 21.80 2.0K
09:51 21.82 21.83 21.81 21.83 5.7K
09:52 21.83 21.85 21.83 21.83 4.0K
09:53 21.83 21.83 21.74 21.75 5.9K
09:54 21.75 21.75 21.72 21.75 3.6K
09:55 21.71 21.71 21.69 21.69 2.0K
09:56 21.71 21.71 21.71 21.71 4.2K
09:57 21.71 21.73 21.71 21.73 1.0K
09:58 21.74 21.79 21.74 21.79 3.2K
09:59 21.80 21.83 21.79 21.81 9.0K
10:00 21.81 21.81 21.75 21.75 13.7K
10:01 21.76 21.76 21.73 21.75 9.5K
10:02 21.75 21.76 21.75 21.76 1.3K
10:03 21.75 21.82 21.75 21.81 14.9K
10:04 21.87 21.87 21.85 21.86 18.5K
10:05 21.86 21.86 21.81 21.81 10.2K
10:06 21.79 21.79 21.79 21.79 1.6K
10:07 21.79 21.79 21.79 21.79 0.8K
10:08 21.81 21.81 21.76 21.77 6.3K
10:10 21.77 21.79 21.77 21.79 0.7K
10:11 21.78 21.79 21.78 21.78 6.1K
10:12 21.78 21.90 21.78 21.90 11.7K
10:13 21.91 21.93 21.91 21.91 5.6K
10:14 21.91 21.91 21.85 21.85 2.6K
10:16 21.89 21.89 21.89 21.89 0.4K
10:17 21.88 21.88 21.88 21.88 2.3K
10:18 21.88 21.94 21.87 21.94 2.2K
10:19 21.94 21.94 21.94 21.94 0.2K
10:20 21.94 21.94 21.88 21.88 4.2K
10:21 21.87 21.87 21.86 21.87 1.7K
10:22 21.90 21.90 21.90 21.90 5.0K
10:23 21.90 21.90 21.90 21.90 1.2K
10:24 21.92 21.92 21.84 21.84 3.5K
10:25 21.81 21.84 21.80 21.84 1.3K
10:26 21.84 21.84 21.81 21.81 1.9K
10:27 21.81 21.81 21.81 21.81 0.2K
10:28 21.83 21.84 21.83 21.84 6.9K
10:29 21.84 21.86 21.84 21.86 2.4K
10:30 21.87 21.87 21.86 21.87 1.5K
10:31 21.86 21.86 21.83 21.83 4.5K
10:32 21.83 21.85 21.83 21.85 1.9K
10:33 21.85 21.85 21.82 21.83 2.2K
10:34 21.83 21.86 21.83 21.86 3.0K
10:35 21.86 21.86 21.86 21.86 1.9K
10:36 21.87 21.88 21.86 21.87 4.2K
10:37 21.88 21.88 21.88 21.88 1.4K
10:38 21.89 21.93 21.89 21.93 2.4K
10:39 21.92 21.95 21.92 21.95 3.9K
10:40 21.96 21.96 21.96 21.96 13.5K
10:41 21.96 21.97 21.96 21.97 3.5K
10:42 21.99 22.02 21.99 22.02 2.5K
10:43 22.01 22.02 22.01 22.02 2.6K
10:44 22.03 22.05 22.02 22.04 2.1K
10:45 22.02 22.02 22.00 22.01 4.0K
10:46 22.01 22.01 22.00 22.00 4.8K
10:47 22.04 22.05 22.04 22.05 2.8K
10:48 22.02 22.02 22.02 22.02 2.7K
10:49 22.05 22.05 22.05 22.05 0.8K
10:50 22.02 22.04 22.00 22.00 4.5K
10:51 22.01 22.02 22.01 22.02 1.0K
10:52 22.02 22.02 22.00 22.00 2.4K
10:53 22.00 22.01 22.00 22.00 3.6K
10:54 22.00 22.02 22.00 22.02 7.0K
10:55 22.02 22.02 22.02 22.02 0.9K
10:56 22.02 22.02 22.02 22.02 7.9K
10:57 22.02 22.03 22.02 22.03 1.6K
10:58 22.04 22.04 22.00 22.00 3.5K
10:59 22.00 22.10 21.99 22.10 6.7K
11:00 22.09 22.10 22.09 22.10 4.8K
11:02 22.09 22.09 22.07 22.07 3.9K
11:03 22.08 22.08 22.08 22.08 2.4K
11:04 22.10 22.10 22.09 22.10 1.3K
11:05 22.10 22.10 22.10 22.10 1.2K
11:06 22.11 22.11 22.10 22.11 1.3K
11:07 22.11 22.12 22.11 22.12 4.3K
11:08 22.16 22.16 22.15 22.15 3.5K
11:09 22.15 22.15 22.14 22.14 3.6K
11:10 22.16 22.16 22.16 22.16 2.6K
11:11 22.16 22.16 22.12 22.12 12.4K
11:12 22.12 22.14 22.12 22.14 3.8K
11:13 22.14 22.14 22.13 22.14 0.6K
11:14 22.12 22.15 22.12 22.15 2.7K
11:15 22.18 22.18 22.18 22.18 0.4K
11:16 22.18 22.18 22.16 22.17 2.9K
11:17 22.18 22.18 22.17 22.18 4.0K
11:18 22.18 22.18 22.18 22.18 0.5K
11:19 22.18 22.19 22.18 22.19 1.6K
11:20 22.18 22.18 22.18 22.18 1.1K
11:21 22.18 22.18 22.18 22.18 1.0K
11:22 22.18 22.18 22.18 22.18 0.3K
11:23 22.18 22.18 22.18 22.18 0.9K
11:24 22.18 22.18 22.16 22.16 1.9K
11:25 22.17 22.17 22.17 22.17 1.1K
11:26 22.15 22.15 22.15 22.15 0.8K
11:27 22.15 22.16 22.15 22.16 3.6K
11:28 22.16 22.16 22.16 22.16 2.7K
11:29 22.14 22.16 22.14 22.14 9.3K
11:30 22.14 22.17 22.14 22.16 4.4K
11:31 22.14 22.15 22.14 22.15 2.4K
11:32 22.15 22.15 22.15 22.15 2.6K
11:34 22.15 22.16 22.14 22.14 7.3K
11:35 22.15 22.15 22.15 22.15 25.8K
11:36 22.15 22.18 22.15 22.15 7.8K
11:37 22.15 22.15 22.14 22.15 4.9K
11:38 22.10 22.15 22.10 22.15 37.1K
11:39 22.14 22.15 22.14 22.15 4.7K
11:40 22.13 22.13 22.13 22.13 0.9K
11:41 22.13 22.13 22.13 22.13 1.1K
11:42 22.13 22.14 22.13 22.14 0.6K
11:43 22.13 22.14 22.09 22.09 22.1K
11:44 22.09 22.09 22.06 22.07 1.5K
11:47 22.07 22.07 22.07 22.07 0.3K
11:48 22.07 22.07 22.05 22.05 1.5K
11:49 22.09 22.09 22.07 22.07 1.1K
11:50 22.07 22.08 22.07 22.08 2.5K
11:51 22.08 22.09 22.05 22.05 7.0K
11:52 22.02 22.02 22.02 22.02 2.3K
11:54 22.01 22.01 22.00 22.00 3.7K
11:55 22.00 22.00 22.00 22.00 2.2K
11:56 22.00 22.00 22.00 22.00 2.3K
11:57 22.01 22.01 22.01 22.01 0.8K
11:58 21.99 21.99 21.99 21.99 10.7K
11:59 21.99 21.99 21.99 21.99 7.7K
12:00 21.99 22.00 21.98 21.99 12.1K
12:01 21.99 21.99 21.97 21.97 2.6K
12:03 21.97 21.97 21.97 21.97 0.8K
12:05 21.97 21.97 21.97 21.97 1.0K
12:06 21.94 21.94 21.94 21.94 2.2K
12:07 21.91 21.91 21.91 21.91 1.0K
12:08 21.92 21.92 21.92 21.92 0.4K
12:09 21.92 21.92 21.91 21.91 0.8K
12:10 21.92 21.92 21.92 21.92 1.8K
12:11 21.90 21.95 21.90 21.95 13.2K
12:12 21.96 21.97 21.95 21.97 3.8K
12:13 21.97 21.98 21.97 21.98 3.2K
12:14 21.99 21.99 21.98 21.99 1.1K
12:15 21.99 22.02 21.99 22.00 9.6K
12:16 22.01 22.01 21.99 22.00 4.3K
12:17 21.99 21.99 21.99 21.99 2.0K
12:18 21.99 21.99 21.99 21.99 0.8K
12:19 21.99 21.99 21.99 21.99 1.6K
12:20 21.99 21.99 21.98 21.99 4.0K
12:21 22.00 22.00 22.00 22.00 0.5K
12:22 22.01 22.02 22.01 22.02 1.6K
12:23 22.02 22.02 22.02 22.02 1.3K
12:24 22.01 22.02 22.01 22.01 5.1K
12:25 22.01 22.01 22.01 22.01 0.6K
12:26 22.01 22.02 22.01 22.02 2.4K
12:27 22.04 22.04 22.04 22.04 0.7K
12:28 22.05 22.05 22.04 22.04 2.4K
12:29 22.06 22.06 22.06 22.06 0.2K
12:30 22.06 22.07 22.06 22.07 1.8K
12:31 22.08 22.08 22.08 22.08 0.8K
12:33 22.07 22.08 22.07 22.08 1.1K
12:34 22.07 22.07 22.07 22.07 0.9K
12:36 22.08 22.08 22.06 22.07 4.7K
12:37 22.07 22.08 22.07 22.08 1.9K
12:38 22.08 22.08 22.08 22.08 0.1K
12:39 22.08 22.08 22.08 22.08 1.3K
12:40 22.08 22.08 22.06 22.06 4.3K
12:41 22.05 22.05 22.02 22.02 2.4K
12:42 22.02 22.02 22.02 22.02 0.6K
12:43 22.02 22.02 22.02 22.02 0.4K
12:44 22.02 22.02 22.02 22.02 0.2K
12:46 22.04 22.04 22.04 22.04 5.5K
12:49 22.06 22.06 22.05 22.06 0.9K
12:50 22.03 22.03 22.02 22.02 3.6K
12:51 22.02 22.02 22.02 22.02 0.7K
12:52 22.02 22.02 22.02 22.02 1.7K
12:55 22.03 22.03 22.03 22.03 1.7K
12:56 22.03 22.03 22.03 22.03 1.3K
12:57 22.02 22.03 22.01 22.01 1.1K
12:58 22.00 22.00 21.99 22.00 6.3K
12:59 22.00 22.00 21.91 21.91 16.1K
13:00 21.93 21.94 21.93 21.93 2.9K
13:01 21.97 21.97 21.97 21.97 3.3K
13:02 21.98 22.01 21.98 22.01 2.5K
13:03 22.02 22.02 22.02 22.02 0.5K
13:04 22.02 22.02 22.00 22.00 2.5K
13:05 21.98 21.98 21.98 21.98 0.9K
13:07 21.99 22.02 21.99 22.02 1.8K
13:08 22.00 22.00 21.99 21.99 3.0K
13:10 21.99 22.01 21.99 22.01 1.6K
13:11 22.02 22.02 22.02 22.02 1.6K
13:13 22.03 22.04 22.02 22.03 4.3K
13:14 22.06 22.07 22.06 22.06 1.7K
13:15 22.08 22.08 22.08 22.08 0.2K
13:16 22.06 22.06 22.05 22.05 3.6K
13:17 22.04 22.04 22.04 22.04 0.3K
13:18 22.04 22.04 22.03 22.03 0.5K
13:19 22.05 22.05 22.04 22.04 1.1K
13:20 22.04 22.04 22.04 22.04 1.2K
13:21 22.06 22.06 22.06 22.06 0.5K
13:22 22.06 22.07 22.06 22.07 0.8K
13:23 22.07 22.08 22.07 22.08 2.1K
13:24 22.09 22.09 22.06 22.07 3.5K
13:25 22.05 22.05 22.05 22.05 1.4K
13:26 22.04 22.04 22.04 22.04 1.6K
13:28 22.01 22.02 22.01 22.02 2.4K
13:29 22.03 22.03 22.02 22.02 2.0K
13:30 22.02 22.02 22.02 22.02 1.8K
13:31 22.02 22.02 22.02 22.02 0.4K
13:32 22.03 22.04 22.03 22.04 2.9K
13:33 22.04 22.04 22.03 22.04 2.3K
13:34 22.05 22.05 22.05 22.05 2.2K
13:36 22.07 22.07 22.07 22.07 3.6K
13:37 22.06 22.06 22.06 22.06 1.1K
13:38 22.07 22.07 22.07 22.07 0.6K
13:39 22.06 22.06 22.06 22.06 1.3K
13:40 22.07 22.07 22.07 22.07 0.2K
13:41 22.07 22.07 22.07 22.07 3.4K
13:42 22.05 22.05 22.05 22.05 0.1K
13:43 22.05 22.05 22.05 22.05 0.8K
13:44 22.05 22.05 22.04 22.04 2.2K
13:45 22.04 22.04 22.03 22.04 4.9K
13:46 22.04 22.04 22.04 22.04 0.3K
13:47 22.04 22.04 22.04 22.04 0.4K
13:48 22.04 22.04 22.04 22.04 1.8K
13:49 22.05 22.05 22.04 22.04 3.4K
13:50 22.04 22.04 22.03 22.03 2.7K
13:51 22.03 22.03 22.03 22.03 1.7K
13:54 22.04 22.04 22.03 22.03 0.7K
13:55 22.03 22.03 22.02 22.02 3.5K
13:56 22.02 22.04 22.00 22.00 15.1K
13:57 21.99 21.99 21.99 21.99 0.5K
13:58 22.00 22.00 21.98 21.98 16.7K
13:59 21.99 22.02 21.99 22.02 24.4K
14:00 22.02 22.02 21.98 22.00 8.9K
14:01 22.01 22.03 22.01 22.03 23.1K
14:02 22.04 22.06 22.03 22.04 11.9K
14:03 22.04 22.05 22.04 22.05 10.7K
14:04 22.05 22.10 22.05 22.10 13.7K
14:05 22.10 22.11 22.10 22.11 6.6K
14:06 22.10 22.11 22.09 22.10 9.6K
14:07 22.09 22.10 22.09 22.09 5.4K
14:08 22.08 22.08 22.06 22.07 8.6K
14:09 22.08 22.08 22.07 22.07 2.0K
14:10 22.07 22.07 22.07 22.07 7.0K
14:11 22.04 22.06 22.04 22.06 6.0K
14:12 22.05 22.05 22.05 22.05 5.4K
14:13 22.05 22.06 22.04 22.04 5.8K
14:14 22.03 22.03 22.01 22.02 4.8K
14:15 22.02 22.02 22.00 22.01 12.3K
14:16 22.00 22.00 21.97 21.98 11.1K
14:17 21.96 21.97 21.96 21.96 3.7K
14:18 21.97 21.98 21.96 21.97 7.7K
14:19 21.97 21.98 21.96 21.98 2.6K
14:20 21.97 21.97 21.95 21.95 4.6K
14:21 21.95 21.97 21.95 21.96 2.7K
14:22 21.96 21.96 21.94 21.94 1.8K
14:23 21.94 21.94 21.92 21.94 3.5K
14:24 21.90 21.90 21.90 21.90 4.3K
14:25 21.90 21.90 21.87 21.88 5.0K
14:26 21.89 21.89 21.89 21.89 1.2K
14:27 21.88 21.88 21.87 21.87 2.1K
14:28 21.86 21.86 21.86 21.86 3.9K
14:29 21.86 21.86 21.81 21.82 2.7K
14:30 21.83 21.83 21.83 21.83 5.4K
14:31 21.83 21.84 21.83 21.84 2.7K
14:32 21.82 21.82 21.78 21.78 4.5K
14:33 21.78 21.78 21.77 21.77 1.9K
14:34 21.79 21.79 21.77 21.78 3.5K
14:35 21.78 21.79 21.78 21.79 3.6K
14:36 21.78 21.79 21.76 21.76 2.6K
14:37 21.75 21.76 21.75 21.75 5.0K
14:38 21.75 21.75 21.74 21.75 226.3K
14:39 21.75 21.76 21.75 21.76 4.9K
14:40 21.75 21.76 21.75 21.75 4.2K
14:41 21.74 21.74 21.72 21.72 3.6K
14:42 21.73 21.74 21.72 21.73 4.0K
14:43 21.73 21.74 21.73 21.74 5.4K
14:44 21.74 21.76 21.74 21.76 1.4K
14:45 21.77 21.78 21.77 21.77 1.6K
14:46 21.78 21.78 21.78 21.78 0.7K
14:47 21.75 21.75 21.71 21.71 20.4K
14:48 21.70 21.70 21.65 21.65 10.7K
14:49 21.62 21.62 21.61 21.62 14.8K
14:50 21.60 21.60 21.57 21.59 6.1K
14:51 21.59 21.62 21.59 21.62 7.8K
14:52 21.63 21.63 21.63 21.63 4.1K
14:53 21.63 21.63 21.61 21.61 6.2K
14:54 21.61 21.63 21.61 21.62 5.7K
14:55 21.62 21.70 21.62 21.69 16.4K
14:56 21.68 21.69 21.68 21.69 4.2K
14:57 21.68 21.68 21.61 21.61 6.5K
14:58 21.62 21.62 21.62 21.62 2.5K
14:59 21.62 21.63 21.62 21.63 4.1K
15:00 21.63 21.66 21.63 21.66 5.1K
15:01 21.66 21.66 21.65 21.66 1.9K
15:02 21.62 21.62 21.61 21.61 6.1K
15:03 21.59 21.60 21.59 21.60 3.2K
15:04 21.60 21.63 21.58 21.63 12.1K
15:05 21.61 21.61 21.60 21.60 2.2K
15:06 21.60 21.63 21.60 21.63 11.8K
15:07 21.63 21.63 21.63 21.63 2.4K
15:08 21.64 21.64 21.63 21.63 1.1K
15:09 21.64 21.64 21.62 21.63 11.6K
15:10 21.64 21.64 21.63 21.63 2.2K
15:11 21.63 21.63 21.61 21.62 3.4K
15:12 21.60 21.60 21.57 21.57 4.1K
15:13 21.57 21.59 21.57 21.57 6.4K
15:14 21.56 21.57 21.56 21.56 14.3K
15:15 21.57 21.57 21.55 21.55 5.5K
15:16 21.55 21.55 21.54 21.54 5.5K
15:17 21.54 21.56 21.54 21.55 5.8K
15:18 21.53 21.54 21.52 21.54 5.3K
15:19 21.54 21.55 21.54 21.54 2.3K
15:20 21.55 21.55 21.54 21.54 1.5K
15:21 21.56 21.58 21.56 21.57 7.5K
15:22 21.57 21.59 21.57 21.59 3.6K
15:23 21.60 21.60 21.59 21.60 2.2K
15:24 21.59 21.59 21.59 21.59 5.4K
15:25 21.59 21.61 21.59 21.59 8.9K
15:26 21.60 21.60 21.56 21.57 8.4K
15:27 21.57 21.57 21.56 21.56 5.4K
15:28 21.54 21.54 21.54 21.54 6.8K
15:29 21.53 21.53 21.52 21.53 4.4K
15:30 21.53 21.55 21.53 21.55 8.6K
15:31 21.56 21.56 21.54 21.55 8.6K
15:32 21.55 21.56 21.55 21.56 4.7K
15:33 21.56 21.58 21.55 21.58 14.7K
15:34 21.58 21.58 21.54 21.55 6.2K
15:35 21.55 21.57 21.55 21.57 6.8K
15:36 21.57 21.60 21.57 21.60 6.5K
15:37 21.60 21.61 21.60 21.61 3.0K
15:38 21.61 21.61 21.60 21.60 7.3K
15:39 21.60 21.60 21.55 21.55 9.6K
15:40 21.56 21.56 21.55 21.55 5.9K
15:41 21.55 21.59 21.55 21.59 9.3K
15:42 21.60 21.62 21.60 21.60 11.0K
15:43 21.60 21.61 21.59 21.61 5.6K
15:44 21.61 21.61 21.60 21.60 6.3K
15:45 21.61 21.61 21.56 21.58 13.5K
15:46 21.58 21.60 21.57 21.58 13.0K
15:47 21.57 21.60 21.57 21.60 17.0K
15:48 21.61 21.63 21.61 21.61 13.5K
15:49 21.61 21.63 21.60 21.61 8.5K
15:50 21.61 21.61 21.59 21.61 15.9K
15:51 21.61 21.65 21.61 21.65 17.3K
15:52 21.64 21.64 21.61 21.63 13.5K
15:53 21.62 21.64 21.62 21.62 12.0K
15:54 21.63 21.63 21.61 21.61 21.3K
15:55 21.61 21.62 21.60 21.62 43.0K
15:56 21.63 21.71 21.63 21.71 54.9K
15:57 21.73 21.80 21.73 21.80 54.1K
15:58 21.80 21.81 21.75 21.77 85.4K
15:59 21.78 21.82 21.70 21.70 165.5K
16:00 21.70 21.73 21.70 21.73 439.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available