DoubleVerify Holdings

DV
🏛️ usa →
11.28
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 14.25 14.25 14.11 14.20 38.9K
09:31 14.22 14.24 14.22 14.24 0.9K
09:32 14.26 14.26 14.26 14.26 1.7K
09:33 14.27 14.30 14.27 14.30 0.8K
09:34 14.22 14.22 14.21 14.21 1.7K
09:35 14.14 14.15 14.14 14.15 0.8K
09:36 14.17 14.19 14.17 14.18 1.5K
09:37 14.18 14.18 14.18 14.18 1.3K
09:38 14.19 14.21 14.19 14.21 1.1K
09:39 14.21 14.21 14.21 14.21 0.4K
09:40 14.22 14.22 14.22 14.22 1.6K
09:41 14.17 14.17 14.17 14.17 0.7K
09:42 14.17 14.19 14.17 14.17 0.8K
09:43 14.17 14.17 14.15 14.15 2.1K
09:44 14.15 14.15 14.15 14.15 1.1K
09:45 14.16 14.17 14.16 14.17 4.3K
09:46 14.14 14.15 14.14 14.15 2.8K
09:47 14.16 14.18 14.16 14.17 2.0K
09:49 14.18 14.18 14.18 14.18 0.2K
09:50 14.16 14.24 14.16 14.24 2.5K
09:51 14.24 14.25 14.24 14.25 1.1K
09:52 14.26 14.26 14.25 14.26 2.2K
09:53 14.25 14.31 14.25 14.31 4.6K
09:54 14.31 14.32 14.30 14.31 4.0K
09:55 14.34 14.34 14.32 14.32 3.4K
09:56 14.31 14.32 14.30 14.31 3.9K
09:57 14.33 14.33 14.32 14.33 3.3K
09:58 14.32 14.32 14.31 14.31 1.9K
09:59 14.32 14.32 14.32 14.32 1.9K
10:00 14.33 14.33 14.32 14.33 2.0K
10:01 14.30 14.32 14.29 14.32 6.3K
10:02 14.31 14.32 14.28 14.28 8.4K
10:04 14.30 14.30 14.29 14.29 3.3K
10:05 14.28 14.28 14.27 14.27 1.4K
10:06 14.27 14.27 14.26 14.26 1.5K
10:07 14.26 14.28 14.26 14.28 1.7K
10:08 14.26 14.27 14.26 14.27 2.0K
10:09 14.25 14.25 14.25 14.25 1.3K
10:10 14.25 14.27 14.25 14.27 2.2K
10:11 14.25 14.25 14.25 14.25 1.4K
10:12 14.24 14.24 14.24 14.24 2.6K
10:13 14.23 14.23 14.23 14.23 0.1K
10:14 14.25 14.25 14.24 14.24 3.0K
10:15 14.22 14.22 14.22 14.22 2.4K
10:16 14.21 14.23 14.21 14.23 2.6K
10:17 14.23 14.23 14.23 14.23 0.7K
10:19 14.22 14.22 14.22 14.22 1.1K
10:20 14.20 14.20 14.20 14.20 2.1K
10:21 14.22 14.23 14.22 14.23 1.5K
10:22 14.22 14.22 14.22 14.22 0.4K
10:23 14.22 14.24 14.22 14.24 2.6K
10:24 14.25 14.25 14.25 14.25 0.2K
10:25 14.22 14.22 14.22 14.22 4.1K
10:26 14.23 14.23 14.22 14.22 0.9K
10:27 14.23 14.23 14.23 14.23 1.8K
10:28 14.22 14.22 14.22 14.22 0.2K
10:29 14.22 14.22 14.22 14.22 1.1K
10:30 14.20 14.20 14.19 14.19 4.3K
10:31 14.19 14.19 14.19 14.19 1.6K
10:32 14.20 14.20 14.20 14.20 0.6K
10:33 14.20 14.21 14.20 14.20 2.2K
10:34 14.19 14.20 14.19 14.20 4.2K
10:35 14.20 14.20 14.20 14.20 4.2K
10:36 14.20 14.20 14.20 14.20 0.8K
10:37 14.21 14.23 14.21 14.23 3.0K
10:40 14.22 14.22 14.22 14.22 0.8K
10:41 14.22 14.22 14.22 14.22 0.9K
10:42 14.22 14.23 14.22 14.23 2.1K
10:43 14.23 14.23 14.23 14.23 2.0K
10:44 14.22 14.22 14.22 14.22 0.4K
10:45 14.22 14.22 14.21 14.22 0.8K
10:46 14.22 14.22 14.21 14.22 4.4K
10:47 14.22 14.22 14.22 14.22 1.4K
10:48 14.21 14.21 14.20 14.20 1.7K
10:49 14.19 14.19 14.19 14.19 1.1K
10:50 14.19 14.19 14.19 14.19 2.1K
10:51 14.19 14.19 14.19 14.19 0.3K
10:52 14.20 14.20 14.20 14.20 3.5K
10:53 14.19 14.19 14.18 14.18 2.0K
10:54 14.18 14.19 14.18 14.19 2.1K
10:55 14.19 14.19 14.19 14.19 1.0K
10:58 14.20 14.20 14.20 14.20 2.2K
10:59 14.19 14.19 14.19 14.19 0.6K
11:00 14.19 14.19 14.19 14.19 0.9K
11:01 14.19 14.21 14.19 14.21 5.0K
11:02 14.21 14.21 14.20 14.20 2.4K
11:03 14.22 14.22 14.22 14.22 0.6K
11:04 14.23 14.23 14.23 14.23 0.5K
11:05 14.24 14.24 14.24 14.24 2.8K
11:06 14.23 14.23 14.22 14.22 4.1K
11:07 14.23 14.23 14.23 14.23 0.6K
11:08 14.24 14.24 14.23 14.23 1.8K
11:09 14.23 14.24 14.23 14.24 2.3K
11:10 14.24 14.24 14.23 14.23 2.2K
11:11 14.22 14.22 14.20 14.21 3.0K
11:13 14.21 14.21 14.20 14.20 1.8K
11:14 14.20 14.20 14.19 14.19 1.9K
11:15 14.19 14.20 14.19 14.19 2.8K
11:16 14.20 14.20 14.20 14.20 2.8K
11:17 14.20 14.21 14.20 14.21 2.4K
11:20 14.21 14.21 14.20 14.21 10.2K
11:21 14.21 14.21 14.19 14.19 7.4K
11:22 14.19 14.19 14.19 14.19 3.3K
11:23 14.21 14.21 14.21 14.21 3.4K
11:24 14.21 14.21 14.21 14.21 0.5K
11:25 14.21 14.21 14.21 14.21 1.8K
11:26 14.20 14.20 14.20 14.20 1.7K
11:27 14.20 14.20 14.19 14.20 1.6K
11:28 14.19 14.20 14.19 14.20 1.6K
11:29 14.21 14.21 14.21 14.21 0.9K
11:30 14.20 14.20 14.20 14.20 0.2K
11:31 14.22 14.22 14.21 14.21 3.8K
11:32 14.21 14.21 14.21 14.21 1.8K
11:33 14.20 14.20 14.20 14.20 0.8K
11:34 14.20 14.20 14.19 14.19 3.8K
11:37 14.18 14.18 14.17 14.17 2.6K
11:38 14.16 14.16 14.16 14.16 0.6K
11:40 14.14 14.15 14.14 14.15 1.7K
11:41 14.13 14.13 14.13 14.13 0.6K
11:42 14.13 14.13 14.12 14.13 10.5K
11:43 14.13 14.13 14.12 14.12 1.9K
11:44 14.12 14.12 14.12 14.12 6.0K
11:45 14.14 14.14 14.12 14.12 2.9K
11:46 14.14 14.16 14.14 14.16 2.3K
11:47 14.16 14.17 14.16 14.17 2.5K
11:48 14.15 14.17 14.15 14.17 5.5K
11:49 14.17 14.17 14.17 14.17 1.6K
11:50 14.16 14.16 14.15 14.15 3.6K
11:51 14.17 14.17 14.17 14.17 1.6K
11:52 14.16 14.17 14.16 14.16 3.6K
11:53 14.17 14.17 14.17 14.17 0.7K
11:55 14.15 14.16 14.11 14.11 14.4K
11:56 14.12 14.12 14.09 14.09 6.5K
11:58 14.10 14.10 14.09 14.09 2.8K
12:00 14.08 14.11 14.08 14.11 4.4K
12:01 14.11 14.12 14.11 14.11 3.1K
12:02 14.12 14.13 14.12 14.13 8.9K
12:03 14.13 14.13 14.13 14.13 1.0K
12:04 14.12 14.13 14.12 14.13 0.7K
12:05 14.13 14.13 14.13 14.13 1.7K
12:06 14.13 14.13 14.13 14.13 1.9K
12:08 14.13 14.13 14.12 14.13 1.1K
12:09 14.13 14.15 14.13 14.15 4.7K
12:10 14.16 14.16 14.16 14.16 0.6K
12:11 14.15 14.15 14.14 14.14 4.5K
12:12 14.14 14.14 14.14 14.14 1.3K
12:13 14.14 14.14 14.14 14.14 1.9K
12:14 14.15 14.15 14.15 14.15 1.7K
12:15 14.14 14.14 14.14 14.14 0.3K
12:16 14.15 14.15 14.15 14.15 0.5K
12:17 14.15 14.15 14.15 14.15 1.5K
12:19 14.14 14.16 14.14 14.16 8.4K
12:20 14.16 14.16 14.16 14.16 0.4K
12:21 14.16 14.16 14.14 14.15 2.6K
12:22 14.15 14.16 14.15 14.16 2.5K
12:23 14.16 14.16 14.16 14.16 2.7K
12:24 14.16 14.16 14.16 14.16 0.3K
12:25 14.14 14.14 14.14 14.14 4.7K
12:26 14.13 14.13 14.13 14.13 1.4K
12:27 14.14 14.14 14.14 14.14 1.6K
12:28 14.15 14.16 14.14 14.14 2.8K
12:29 14.14 14.14 14.13 14.13 1.2K
12:30 14.13 14.13 14.13 14.13 2.4K
12:31 14.15 14.15 14.15 14.15 3.3K
12:32 14.14 14.15 14.14 14.15 1.1K
12:34 14.14 14.15 14.14 14.15 0.9K
12:36 14.14 14.14 14.13 14.14 3.5K
12:40 14.13 14.13 14.13 14.13 1.2K
12:41 14.12 14.13 14.12 14.13 2.6K
12:42 14.13 14.13 14.13 14.13 2.4K
12:43 14.13 14.15 14.13 14.14 4.4K
12:44 14.15 14.15 14.15 14.15 1.7K
12:45 14.15 14.17 14.15 14.17 3.0K
12:46 14.17 14.17 14.16 14.16 2.0K
12:47 14.17 14.20 14.17 14.19 4.5K
12:48 14.19 14.19 14.19 14.19 0.8K
12:49 14.18 14.18 14.18 14.18 7.4K
12:51 14.18 14.19 14.18 14.18 3.4K
12:52 14.18 14.18 14.17 14.18 2.8K
12:53 14.18 14.18 14.18 14.18 4.0K
12:55 14.19 14.19 14.19 14.19 1.4K
12:56 14.18 14.18 14.18 14.18 1.7K
12:57 14.18 14.18 14.17 14.17 3.4K
12:58 14.18 14.18 14.18 14.18 1.4K
12:59 14.19 14.19 14.18 14.18 1.6K
13:01 14.19 14.19 14.19 14.19 2.2K
13:02 14.20 14.21 14.20 14.21 2.3K
13:04 14.21 14.21 14.21 14.21 0.4K
13:05 14.21 14.21 14.21 14.21 1.8K
13:06 14.21 14.21 14.21 14.21 1.0K
13:07 14.21 14.22 14.21 14.22 1.9K
13:08 14.22 14.23 14.21 14.21 2.9K
13:09 14.22 14.22 14.22 14.22 1.6K
13:10 14.22 14.22 14.21 14.22 6.1K
13:11 14.21 14.21 14.19 14.19 7.1K
13:12 14.20 14.20 14.19 14.19 4.0K
13:13 14.18 14.19 14.18 14.19 2.1K
13:15 14.18 14.18 14.18 14.18 1.2K
13:16 14.17 14.17 14.16 14.16 6.1K
13:17 14.16 14.17 14.16 14.17 4.1K
13:18 14.19 14.19 14.18 14.19 1.0K
13:19 14.18 14.18 14.18 14.18 3.3K
13:22 14.18 14.18 14.18 14.18 0.8K
13:23 14.18 14.19 14.18 14.19 2.4K
13:24 14.19 14.19 14.19 14.19 1.1K
13:25 14.19 14.20 14.19 14.20 0.5K
13:26 14.20 14.20 14.19 14.19 3.4K
13:27 14.19 14.19 14.19 14.19 2.7K
13:28 14.19 14.19 14.19 14.19 1.0K
13:29 14.20 14.20 14.19 14.19 1.5K
13:30 14.20 14.20 14.19 14.20 7.7K
13:31 14.21 14.21 14.19 14.20 18.4K
13:32 14.19 14.20 14.19 14.20 5.4K
13:33 14.20 14.20 14.19 14.19 4.0K
13:35 14.19 14.19 14.18 14.18 1.2K
13:36 14.19 14.19 14.18 14.19 1.0K
13:37 14.19 14.19 14.19 14.19 1.6K
13:38 14.18 14.19 14.18 14.19 1.0K
13:39 14.19 14.19 14.19 14.19 0.5K
13:40 14.18 14.19 14.18 14.19 1.0K
13:41 14.18 14.18 14.17 14.17 7.2K
13:42 14.18 14.18 14.18 14.18 3.3K
13:43 14.18 14.18 14.18 14.18 3.4K
13:45 14.19 14.19 14.18 14.18 1.3K
13:46 14.19 14.19 14.19 14.19 1.3K
13:47 14.19 14.19 14.19 14.19 2.1K
13:48 14.19 14.19 14.18 14.18 3.7K
13:49 14.19 14.19 14.19 14.19 2.1K
13:50 14.20 14.20 14.20 14.20 3.8K
13:51 14.21 14.21 14.21 14.21 0.7K
13:52 14.21 14.21 14.21 14.21 0.9K
13:53 14.20 14.21 14.20 14.21 6.3K
13:54 14.20 14.20 14.20 14.20 1.7K
13:55 14.21 14.21 14.21 14.21 1.9K
13:56 14.21 14.21 14.20 14.20 0.7K
13:57 14.21 14.21 14.21 14.21 0.8K
13:58 14.21 14.21 14.19 14.19 5.3K
13:59 14.20 14.20 14.20 14.20 1.8K
14:00 14.20 14.20 14.20 14.20 1.9K
14:01 14.20 14.20 14.20 14.20 1.2K
14:02 14.20 14.20 14.19 14.20 5.0K
14:03 14.19 14.19 14.19 14.19 1.8K
14:04 14.18 14.19 14.18 14.19 1.9K
14:05 14.19 14.20 14.19 14.20 2.3K
14:06 14.20 14.20 14.20 14.20 0.5K
14:07 14.20 14.20 14.19 14.20 1.4K
14:08 14.20 14.20 14.17 14.17 6.9K
14:09 14.16 14.16 14.15 14.16 2.2K
14:10 14.15 14.15 14.14 14.14 10.7K
14:11 14.14 14.16 14.13 14.16 4.8K
14:12 14.15 14.16 14.15 14.16 2.8K
14:13 14.15 14.16 14.15 14.16 1.0K
14:14 14.15 14.16 14.15 14.15 2.3K
14:15 14.16 14.16 14.15 14.15 1.6K
14:16 14.15 14.16 14.15 14.16 1.0K
14:17 14.16 14.16 14.15 14.16 7.2K
14:18 14.16 14.16 14.15 14.15 3.8K
14:19 14.14 14.15 14.14 14.15 1.8K
14:20 14.14 14.15 14.14 14.14 3.2K
14:21 14.15 14.15 14.15 14.15 1.7K
14:22 14.15 14.16 14.13 14.14 9.9K
14:23 14.13 14.13 14.13 14.13 0.2K
14:24 14.14 14.15 14.13 14.15 5.6K
14:25 14.14 14.14 14.13 14.13 2.4K
14:26 14.14 14.14 14.14 14.14 1.9K
14:28 14.13 14.14 14.13 14.14 3.9K
14:29 14.14 14.14 14.14 14.14 0.5K
14:30 14.13 14.13 14.13 14.13 6.0K
14:31 14.12 14.13 14.12 14.13 6.6K
14:32 14.13 14.14 14.13 14.14 5.7K
14:33 14.14 14.14 14.14 14.14 0.3K
14:34 14.14 14.17 14.14 14.15 9.3K
14:35 14.15 14.15 14.15 14.15 1.2K
14:36 14.15 14.15 14.15 14.15 6.4K
14:38 14.15 14.15 14.15 14.15 1.2K
14:39 14.14 14.17 14.14 14.17 12.4K
14:40 14.17 14.17 14.16 14.17 2.5K
14:41 14.16 14.16 14.14 14.15 6.3K
14:42 14.15 14.15 14.15 14.15 1.6K
14:43 14.15 14.15 14.15 14.15 1.2K
14:44 14.14 14.14 14.14 14.14 2.7K
14:45 14.15 14.15 14.14 14.15 1.2K
14:46 14.14 14.14 14.12 14.13 12.4K
14:47 14.14 14.14 14.13 14.14 4.7K
14:48 14.14 14.16 14.14 14.16 2.5K
14:49 14.16 14.16 14.16 14.16 1.3K
14:50 14.16 14.16 14.15 14.16 13.1K
14:51 14.16 14.16 14.15 14.15 3.6K
14:52 14.16 14.17 14.15 14.17 5.8K
14:53 14.17 14.17 14.17 14.17 1.6K
14:54 14.17 14.17 14.17 14.17 1.8K
14:55 14.17 14.17 14.16 14.16 3.2K
14:56 14.17 14.17 14.17 14.17 1.2K
14:57 14.17 14.17 14.16 14.16 3.4K
14:58 14.17 14.17 14.16 14.17 5.5K
14:59 14.18 14.18 14.16 14.16 6.4K
15:00 14.16 14.16 14.14 14.15 12.1K
15:01 14.16 14.16 14.15 14.15 2.7K
15:02 14.16 14.16 14.16 14.16 7.4K
15:03 14.16 14.16 14.14 14.15 12.1K
15:04 14.16 14.16 14.15 14.15 2.1K
15:05 14.17 14.17 14.17 14.17 2.5K
15:06 14.17 14.17 14.16 14.17 1.9K
15:07 14.17 14.17 14.16 14.16 1.7K
15:08 14.17 14.17 14.16 14.17 3.3K
15:09 14.17 14.17 14.16 14.17 2.6K
15:10 14.16 14.17 14.16 14.17 3.2K
15:11 14.17 14.18 14.16 14.16 14.0K
15:12 14.16 14.17 14.16 14.17 2.0K
15:13 14.16 14.16 14.15 14.15 5.4K
15:14 14.15 14.16 14.15 14.16 2.5K
15:15 14.15 14.16 14.15 14.15 9.3K
15:16 14.15 14.16 14.15 14.16 0.8K
15:17 14.15 14.15 14.15 14.15 1.6K
15:18 14.16 14.16 14.15 14.15 1.9K
15:19 14.16 14.16 14.15 14.16 2.4K
15:20 14.16 14.18 14.16 14.17 8.1K
15:21 14.17 14.17 14.16 14.16 10.0K
15:22 14.16 14.16 14.14 14.14 9.1K
15:23 14.15 14.16 14.15 14.16 8.2K
15:24 14.16 14.17 14.16 14.17 5.4K
15:25 14.17 14.17 14.16 14.16 3.2K
15:26 14.15 14.16 14.15 14.16 4.5K
15:27 14.15 14.17 14.14 14.17 11.2K
15:28 14.17 14.17 14.17 14.17 3.3K
15:29 14.17 14.17 14.16 14.16 3.5K
15:30 14.17 14.19 14.16 14.19 16.2K
15:31 14.19 14.22 14.19 14.22 11.3K
15:32 14.25 14.28 14.25 14.28 58.9K
15:33 14.28 14.30 14.26 14.26 28.2K
15:34 14.24 14.24 14.23 14.24 11.8K
15:35 14.25 14.25 14.21 14.22 12.0K
15:36 14.22 14.22 14.22 14.22 6.9K
15:37 14.23 14.23 14.20 14.21 30.6K
15:38 14.21 14.23 14.21 14.23 8.6K
15:39 14.22 14.23 14.22 14.22 3.6K
15:40 14.23 14.23 14.23 14.23 5.8K
15:41 14.23 14.24 14.23 14.24 12.2K
15:42 14.23 14.25 14.23 14.25 9.2K
15:43 14.25 14.25 14.25 14.25 8.1K
15:44 14.25 14.25 14.25 14.25 13.3K
15:45 14.25 14.25 14.24 14.25 10.6K
15:46 14.25 14.26 14.25 14.25 14.4K
15:47 14.25 14.26 14.25 14.25 10.5K
15:48 14.26 14.26 14.25 14.25 8.6K
15:49 14.26 14.28 14.26 14.27 14.0K
15:50 14.28 14.28 14.27 14.27 40.8K
15:51 14.27 14.27 14.26 14.27 8.7K
15:52 14.27 14.27 14.25 14.25 14.9K
15:53 14.26 14.26 14.24 14.24 18.2K
15:54 14.22 14.22 14.21 14.22 26.6K
15:55 14.22 14.25 14.22 14.25 36.0K
15:56 14.25 14.25 14.25 14.25 31.6K
15:57 14.25 14.29 14.25 14.29 49.0K
15:58 14.28 14.28 14.27 14.27 59.8K
15:59 14.27 14.30 14.27 14.29 891.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available