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
09:31 13.80 13.80 13.70 13.70 163.9K
09:32 13.66 13.70 13.66 13.70 2.0K
09:33 13.80 13.84 13.63 13.63 5.5K
09:34 13.67 13.70 13.66 13.70 1.7K
09:35 13.64 13.64 13.64 13.64 0.2K
09:36 13.66 13.68 13.66 13.68 0.7K
09:37 13.65 13.65 13.65 13.65 1.8K
09:38 13.64 13.67 13.62 13.67 2.2K
09:39 13.65 13.65 13.64 13.64 1.2K
09:40 13.65 13.66 13.65 13.66 2.3K
09:41 13.64 13.65 13.64 13.65 1.3K
09:42 13.57 13.60 13.55 13.57 57.0K
09:43 13.58 13.59 13.56 13.56 1.5K
09:44 13.53 13.53 13.47 13.47 15.4K
09:45 13.48 13.53 13.48 13.53 3.6K
09:46 13.52 13.53 13.50 13.50 4.6K
09:47 13.52 13.55 13.51 13.55 3.5K
09:48 13.53 13.53 13.52 13.52 1.8K
09:49 13.52 13.53 13.52 13.52 3.6K
09:50 13.53 13.56 13.53 13.56 1.8K
09:51 13.56 13.56 13.51 13.53 8.9K
09:52 13.54 13.56 13.53 13.54 6.6K
09:53 13.53 13.53 13.50 13.51 13.1K
09:54 13.54 13.57 13.54 13.57 3.1K
09:55 13.59 13.59 13.58 13.58 0.7K
09:56 13.58 13.59 13.58 13.59 2.2K
09:58 13.58 13.61 13.57 13.57 3.0K
09:59 13.57 13.57 13.55 13.55 5.4K
10:00 13.49 13.56 13.49 13.56 5.5K
10:01 13.56 13.56 13.54 13.54 3.6K
10:02 13.52 13.53 13.52 13.53 1.6K
10:03 13.53 13.56 13.53 13.56 2.1K
10:04 13.56 13.57 13.56 13.57 0.7K
10:05 13.55 13.55 13.52 13.52 3.5K
10:06 13.50 13.50 13.50 13.50 1.3K
10:07 13.47 13.48 13.47 13.48 4.3K
10:08 13.47 13.48 13.45 13.45 6.5K
10:09 13.45 13.47 13.45 13.47 0.6K
10:10 13.47 13.47 13.45 13.46 2.3K
10:11 13.45 13.46 13.44 13.44 3.8K
10:12 13.45 13.45 13.44 13.44 11.8K
10:13 13.45 13.45 13.43 13.43 5.1K
10:14 13.44 13.44 13.43 13.43 5.8K
10:15 13.43 13.48 13.43 13.48 3.1K
10:16 13.48 13.48 13.45 13.46 5.7K
10:17 13.45 13.46 13.43 13.43 2.8K
10:18 13.44 13.44 13.43 13.44 2.3K
10:19 13.43 13.44 13.43 13.44 3.3K
10:20 13.44 13.45 13.44 13.45 1.3K
10:21 13.46 13.46 13.44 13.46 1.5K
10:22 13.44 13.46 13.44 13.46 1.0K
10:23 13.44 13.44 13.44 13.44 0.4K
10:24 13.46 13.46 13.46 13.46 0.5K
10:25 13.44 13.44 13.36 13.37 13.9K
10:26 13.36 13.36 13.36 13.36 5.0K
10:27 13.35 13.37 13.35 13.36 8.5K
10:28 13.37 13.37 13.36 13.37 4.3K
10:29 13.36 13.37 13.36 13.37 3.7K
10:30 13.37 13.38 13.36 13.36 5.2K
10:31 13.36 13.36 13.35 13.35 11.8K
10:32 13.35 13.35 13.33 13.33 2.8K
10:33 13.33 13.33 13.32 13.33 4.2K
10:34 13.32 13.33 13.32 13.32 0.9K
10:35 13.32 13.33 13.32 13.33 2.6K
10:36 13.33 13.33 13.29 13.29 10.2K
10:37 13.29 13.30 13.29 13.30 3.7K
10:38 13.32 13.32 13.32 13.32 2.4K
10:39 13.35 13.35 13.35 13.35 0.5K
10:40 13.36 13.36 13.31 13.33 6.3K
10:41 13.32 13.32 13.31 13.32 3.8K
10:42 13.33 13.33 13.33 13.33 2.5K
10:43 13.33 13.33 13.30 13.30 2.9K
10:44 13.28 13.28 13.27 13.27 2.5K
10:45 13.27 13.27 13.27 13.27 4.5K
10:46 13.27 13.27 13.25 13.25 8.4K
10:47 13.25 13.25 13.22 13.22 5.0K
10:48 13.23 13.23 13.20 13.20 9.7K
10:49 13.19 13.21 13.19 13.19 8.4K
10:50 13.19 13.19 13.19 13.19 0.4K
10:51 13.18 13.21 13.18 13.21 19.1K
10:52 13.21 13.22 13.21 13.21 6.2K
10:53 13.22 13.24 13.22 13.24 6.3K
10:54 13.24 13.24 13.24 13.24 1.2K
10:55 13.24 13.24 13.23 13.24 1.6K
10:56 13.23 13.24 13.22 13.23 7.5K
10:57 13.22 13.23 13.22 13.23 4.2K
10:58 13.23 13.23 13.23 13.23 0.7K
10:59 13.22 13.24 13.22 13.23 2.0K
11:00 13.23 13.24 13.23 13.23 4.7K
11:01 13.23 13.23 13.22 13.23 4.3K
11:02 13.23 13.23 13.22 13.22 3.9K
11:03 13.21 13.22 13.21 13.22 3.1K
11:04 13.21 13.23 13.20 13.23 4.9K
11:05 13.22 13.22 13.21 13.21 3.2K
11:06 13.22 13.23 13.21 13.23 1.5K
11:07 13.23 13.27 13.23 13.23 9.7K
11:08 13.21 13.23 13.21 13.23 1.2K
11:09 13.23 13.23 13.23 13.23 0.3K
11:10 13.22 13.25 13.22 13.22 4.7K
11:11 13.22 13.22 13.21 13.21 1.3K
11:12 13.22 13.23 13.22 13.23 1.9K
11:13 13.23 13.24 13.23 13.23 4.1K
11:14 13.25 13.25 13.24 13.24 2.3K
11:15 13.24 13.24 13.23 13.23 3.0K
11:16 13.22 13.23 13.22 13.23 3.6K
11:17 13.24 13.24 13.24 13.24 1.9K
11:18 13.23 13.23 13.22 13.22 2.9K
11:19 13.21 13.21 13.20 13.20 3.4K
11:20 13.22 13.22 13.22 13.22 1.6K
11:21 13.23 13.23 13.21 13.21 1.1K
11:22 13.22 13.22 13.22 13.22 0.5K
11:23 13.22 13.22 13.21 13.21 5.6K
11:24 13.21 13.22 13.21 13.21 3.0K
11:25 13.22 13.23 13.22 13.23 2.1K
11:26 13.24 13.25 13.23 13.23 0.6K
11:27 13.24 13.24 13.24 13.24 0.4K
11:28 13.24 13.24 13.23 13.24 3.0K
11:29 13.23 13.23 13.23 13.23 3.0K
11:30 13.22 13.23 13.22 13.22 1.3K
11:31 13.23 13.25 13.23 13.25 4.8K
11:32 13.23 13.24 13.23 13.24 15.3K
11:33 13.23 13.24 13.22 13.22 7.3K
11:34 13.20 13.20 13.20 13.20 3.4K
11:35 13.22 13.23 13.22 13.23 1.9K
11:36 13.24 13.24 13.23 13.23 2.9K
11:37 13.23 13.23 13.22 13.23 6.4K
11:38 13.23 13.23 13.23 13.23 1.7K
11:39 13.23 13.23 13.21 13.22 5.3K
11:40 13.21 13.21 13.21 13.21 1.6K
11:41 13.20 13.20 13.19 13.19 3.8K
11:42 13.19 13.19 13.19 13.19 1.1K
11:43 13.19 13.20 13.19 13.20 7.7K
11:44 13.20 13.21 13.20 13.21 0.6K
11:45 13.22 13.22 13.21 13.22 1.8K
11:46 13.21 13.21 13.19 13.19 3.0K
11:47 13.20 13.22 13.20 13.22 2.4K
11:48 13.22 13.22 13.22 13.22 2.4K
11:49 13.24 13.24 13.22 13.22 4.0K
11:50 13.22 13.22 13.21 13.21 0.6K
11:51 13.22 13.22 13.22 13.22 3.2K
11:52 13.20 13.20 13.19 13.19 8.4K
11:53 13.20 13.20 13.20 13.20 2.4K
11:54 13.21 13.21 13.20 13.20 1.6K
11:55 13.19 13.20 13.19 13.20 3.7K
11:56 13.19 13.21 13.19 13.21 0.6K
11:57 13.20 13.23 13.19 13.22 23.3K
11:58 13.22 13.25 13.22 13.25 16.9K
11:59 13.24 13.24 13.23 13.23 2.0K
12:00 13.21 13.23 13.21 13.23 3.4K
12:01 13.23 13.23 13.22 13.22 1.5K
12:02 13.25 13.25 13.25 13.25 2.0K
12:03 13.25 13.25 13.24 13.25 1.4K
12:04 13.25 13.28 13.25 13.27 33.7K
12:05 13.28 13.28 13.28 13.28 0.3K
12:06 13.28 13.29 13.27 13.29 39.4K
12:07 13.29 13.29 13.27 13.28 7.4K
12:08 13.28 13.28 13.27 13.27 2.2K
12:09 13.26 13.26 13.25 13.25 4.0K
12:10 13.25 13.27 13.24 13.25 51.2K
12:11 13.26 13.28 13.26 13.27 2.8K
12:12 13.26 13.27 13.26 13.27 21.2K
12:13 13.26 13.27 13.26 13.27 1.8K
12:14 13.26 13.26 13.26 13.26 1.7K
12:15 13.25 13.25 13.25 13.25 1.9K
12:16 13.25 13.26 13.24 13.26 18.2K
12:17 13.24 13.26 13.24 13.26 19.4K
12:18 13.25 13.25 13.25 13.25 0.8K
12:19 13.25 13.25 13.25 13.25 1.0K
12:20 13.25 13.25 13.24 13.24 4.7K
12:21 13.25 13.26 13.25 13.25 22.0K
12:22 13.26 13.27 13.25 13.25 32.3K
12:23 13.25 13.25 13.21 13.21 19.6K
12:24 13.22 13.24 13.22 13.24 16.4K
12:25 13.23 13.23 13.20 13.21 24.6K
12:26 13.21 13.21 13.19 13.19 5.9K
12:27 13.20 13.20 13.20 13.20 2.0K
12:28 13.19 13.20 13.19 13.20 1.5K
12:29 13.19 13.20 13.19 13.19 3.5K
12:30 13.19 13.19 13.16 13.17 24.7K
12:31 13.19 13.19 13.15 13.15 18.2K
12:32 13.17 13.17 13.17 13.17 0.3K
12:33 13.16 13.17 13.16 13.17 2.2K
12:34 13.18 13.18 13.17 13.18 8.8K
12:35 13.19 13.19 13.18 13.18 4.4K
12:36 13.17 13.20 13.17 13.20 27.4K
12:37 13.20 13.21 13.20 13.21 2.7K
12:38 13.21 13.24 13.21 13.23 22.4K
12:39 13.21 13.23 13.21 13.22 18.5K
12:40 13.21 13.23 13.20 13.23 22.7K
12:41 13.23 13.23 13.23 13.23 1.1K
12:42 13.21 13.23 13.21 13.23 15.6K
12:43 13.23 13.26 13.22 13.23 31.7K
12:44 13.23 13.23 13.23 13.23 2.3K
12:45 13.22 13.22 13.22 13.22 1.3K
12:46 13.22 13.24 13.22 13.24 4.5K
12:47 13.25 13.27 13.24 13.24 23.2K
12:48 13.24 13.26 13.24 13.26 4.9K
12:49 13.26 13.26 13.26 13.26 2.1K
12:50 13.26 13.26 13.25 13.24 33.5K
12:51 13.25 13.25 13.24 13.24 2.9K
12:52 13.25 13.25 13.24 13.24 2.5K
12:53 13.24 13.24 13.24 13.24 3.7K
12:54 13.24 13.25 13.24 13.24 1.3K
12:55 13.25 13.25 13.25 13.25 1.0K
12:56 13.23 13.23 13.23 13.23 3.7K
12:57 13.23 13.23 13.23 13.23 2.5K
12:58 13.23 13.24 13.22 13.24 2.0K
12:59 13.24 13.25 13.24 13.25 1.9K
13:00 13.24 13.24 13.24 13.24 2.3K
13:01 13.23 13.23 13.23 13.23 2.7K
13:03 13.21 13.21 13.21 13.21 2.4K
13:04 13.22 13.23 13.22 13.23 1.2K
13:05 13.23 13.23 13.21 13.22 11.3K
13:06 13.22 13.23 13.22 13.23 1.5K
13:07 13.24 13.24 13.21 13.21 3.8K
13:08 13.23 13.23 13.21 13.21 2.1K
13:09 13.21 13.21 13.21 13.21 0.6K
13:10 13.22 13.22 13.21 13.22 2.2K
13:11 13.23 13.23 13.22 13.23 1.9K
13:12 13.23 13.23 13.23 13.23 0.6K
13:13 13.22 13.22 13.21 13.21 1.8K
13:14 13.21 13.22 13.21 13.22 2.3K
13:15 13.22 13.22 13.21 13.21 2.9K
13:16 13.21 13.21 13.21 13.21 1.4K
13:17 13.24 13.24 13.23 13.24 2.3K
13:18 13.24 13.24 13.24 13.24 0.6K
13:19 13.24 13.24 13.24 13.24 0.8K
13:20 13.23 13.23 13.22 13.22 2.1K
13:21 13.22 13.22 13.22 13.22 2.9K
13:22 13.22 13.23 13.22 13.23 1.6K
13:23 13.23 13.23 13.23 13.23 0.5K
13:24 13.23 13.25 13.22 13.25 4.6K
13:25 13.25 13.25 13.22 13.23 5.4K
13:26 13.23 13.23 13.22 13.22 2.6K
13:27 13.23 13.23 13.22 13.22 2.3K
13:28 13.22 13.22 13.20 13.20 2.7K
13:29 13.21 13.21 13.21 13.21 3.0K
13:30 13.22 13.22 13.22 13.22 0.3K
13:31 13.22 13.23 13.21 13.23 1.7K
13:32 13.23 13.23 13.23 13.23 1.7K
13:33 13.22 13.22 13.22 13.22 1.7K
13:34 13.22 13.22 13.21 13.21 1.7K
13:35 13.20 13.20 13.20 13.20 0.7K
13:36 13.20 13.21 13.20 13.20 3.0K
13:37 13.20 13.20 13.20 13.19 1.0K
13:38 13.20 13.20 13.20 13.20 1.2K
13:40 13.20 13.20 13.18 13.18 6.0K
13:41 13.19 13.19 13.18 13.19 2.4K
13:42 13.19 13.19 13.19 13.19 2.7K
13:43 13.19 13.20 13.19 13.19 3.1K
13:44 13.18 13.18 13.18 13.18 3.4K
13:45 13.18 13.18 13.18 13.18 2.8K
13:46 13.18 13.18 13.18 13.18 2.3K
13:47 13.19 13.20 13.19 13.20 4.0K
13:48 13.20 13.20 13.19 13.19 2.7K
13:49 13.19 13.19 13.19 13.19 0.2K
13:50 13.18 13.18 13.17 13.17 9.7K
13:51 13.18 13.18 13.17 13.17 1.0K
13:52 13.17 13.17 13.17 13.17 0.3K
13:53 13.17 13.17 13.17 13.17 2.7K
13:54 13.17 13.17 13.17 13.17 5.2K
13:55 13.17 13.18 13.17 13.18 2.8K
13:56 13.18 13.20 13.18 13.19 3.0K
13:57 13.19 13.20 13.19 13.19 2.1K
13:58 13.20 13.20 13.19 13.19 4.2K
13:59 13.19 13.19 13.19 13.19 0.8K
14:00 13.19 13.20 13.19 13.20 4.5K
14:01 13.21 13.21 13.21 13.21 0.6K
14:02 13.21 13.21 13.21 13.21 1.6K
14:03 13.21 13.21 13.21 13.21 0.4K
14:04 13.20 13.20 13.20 13.20 4.6K
14:05 13.19 13.19 13.19 13.19 0.6K
14:06 13.20 13.20 13.19 13.19 5.1K
14:07 13.19 13.19 13.17 13.19 2.4K
14:08 13.19 13.21 13.19 13.21 3.9K
14:09 13.21 13.21 13.20 13.21 2.0K
14:10 13.21 13.21 13.20 13.20 3.2K
14:11 13.20 13.20 13.20 13.20 1.1K
14:12 13.19 13.21 13.19 13.20 2.7K
14:13 13.19 13.20 13.19 13.20 3.4K
14:14 13.20 13.23 13.20 13.22 6.8K
14:15 13.22 13.24 13.22 13.24 5.0K
14:16 13.23 13.23 13.23 13.23 1.3K
14:17 13.22 13.25 13.22 13.25 13.0K
14:18 13.25 13.25 13.24 13.24 3.9K
14:19 13.23 13.23 13.23 13.23 1.0K
14:20 13.23 13.23 13.23 13.23 0.2K
14:21 13.23 13.23 13.22 13.22 3.8K
14:22 13.22 13.23 13.22 13.23 2.4K
14:23 13.23 13.23 13.21 13.21 6.3K
14:24 13.22 13.22 13.20 13.20 3.0K
14:25 13.20 13.20 13.18 13.19 4.9K
14:26 13.19 13.19 13.18 13.18 2.0K
14:27 13.17 13.19 13.17 13.18 35.6K
14:28 13.17 13.19 13.17 13.17 24.1K
14:29 13.18 13.18 13.17 13.17 3.7K
14:30 13.17 13.17 13.16 13.16 8.7K
14:31 13.18 13.18 13.17 13.17 5.0K
14:32 13.17 13.18 13.17 13.17 10.0K
14:33 13.17 13.17 13.16 13.16 3.0K
14:34 13.16 13.16 13.15 13.15 8.0K
14:35 13.16 13.16 13.15 13.16 1.5K
14:36 13.15 13.17 13.15 13.17 8.4K
14:37 13.18 13.20 13.18 13.20 6.1K
14:38 13.17 13.17 13.16 13.17 7.4K
14:39 13.17 13.17 13.17 13.17 0.3K
14:40 13.16 13.16 13.16 13.16 3.5K
14:41 13.17 13.17 13.16 13.16 1.1K
14:42 13.16 13.17 13.16 13.16 2.8K
14:43 13.16 13.16 13.14 13.15 2.7K
14:44 13.14 13.15 13.14 13.14 1.2K
14:45 13.15 13.16 13.15 13.16 3.0K
14:46 13.15 13.15 13.15 13.15 6.0K
14:47 13.15 13.15 13.14 13.14 4.2K
14:48 13.15 13.15 13.14 13.14 2.3K
14:49 13.15 13.15 13.15 13.15 4.6K
14:50 13.16 13.16 13.16 13.16 1.8K
14:51 13.15 13.16 13.15 13.15 5.2K
14:52 13.15 13.16 13.15 13.16 2.3K
14:53 13.16 13.18 13.16 13.18 3.9K
14:54 13.18 13.18 13.18 13.18 1.5K
14:55 13.19 13.19 13.19 13.19 2.4K
14:56 13.20 13.20 13.18 13.18 7.1K
14:57 13.18 13.18 13.18 13.18 2.9K
14:58 13.18 13.18 13.18 13.18 4.2K
14:59 13.19 13.19 13.19 13.19 2.3K
15:00 13.18 13.18 13.17 13.18 4.0K
15:01 13.18 13.20 13.18 13.18 7.4K
15:02 13.18 13.19 13.18 13.19 3.8K
15:03 13.18 13.20 13.18 13.19 6.1K
15:04 13.20 13.20 13.20 13.20 0.9K
15:05 13.20 13.20 13.19 13.19 4.2K
15:06 13.19 13.20 13.19 13.20 2.4K
15:07 13.20 13.21 13.20 13.21 5.7K
15:08 13.21 13.21 13.21 13.21 3.9K
15:09 13.21 13.23 13.21 13.22 6.2K
15:10 13.22 13.22 13.22 13.22 1.0K
15:11 13.22 13.22 13.21 13.22 8.0K
15:12 13.22 13.22 13.22 13.22 0.9K
15:13 13.22 13.22 13.21 13.21 3.7K
15:14 13.21 13.21 13.21 13.21 0.8K
15:15 13.21 13.21 13.20 13.20 2.1K
15:16 13.21 13.22 13.20 13.22 7.7K
15:17 13.22 13.22 13.21 13.21 4.7K
15:18 13.21 13.21 13.21 13.21 1.4K
15:19 13.21 13.21 13.20 13.20 9.4K
15:20 13.20 13.20 13.18 13.18 6.6K
15:21 13.18 13.18 13.17 13.18 5.6K
15:22 13.19 13.21 13.18 13.21 5.5K
15:23 13.21 13.24 13.20 13.23 14.0K
15:24 13.23 13.23 13.20 13.20 8.2K
15:25 13.21 13.21 13.21 13.21 5.8K
15:26 13.21 13.21 13.21 13.21 5.6K
15:27 13.20 13.21 13.19 13.19 8.3K
15:28 13.20 13.21 13.20 13.21 3.3K
15:29 13.21 13.21 13.19 13.19 5.4K
15:30 13.20 13.21 13.19 13.20 9.9K
15:31 13.20 13.20 13.19 13.20 10.7K
15:32 13.21 13.21 13.21 13.21 2.5K
15:33 13.21 13.21 13.19 13.20 13.0K
15:34 13.21 13.21 13.20 13.21 5.4K
15:35 13.21 13.21 13.18 13.18 16.0K
15:36 13.18 13.18 13.17 13.18 7.7K
15:37 13.18 13.21 13.18 13.20 12.7K
15:38 13.20 13.21 13.19 13.19 5.1K
15:39 13.19 13.19 13.18 13.19 9.2K
15:40 13.19 13.19 13.18 13.18 7.1K
15:41 13.18 13.18 13.17 13.17 13.0K
15:42 13.17 13.24 13.17 13.24 15.3K
15:43 13.24 13.26 13.24 13.26 10.2K
15:44 13.26 13.27 13.26 13.27 8.8K
15:45 13.27 13.28 13.26 13.28 25.5K
15:46 13.27 13.27 13.25 13.25 20.4K
15:47 13.25 13.26 13.25 13.25 14.1K
15:48 13.25 13.26 13.24 13.25 12.8K
15:49 13.25 13.26 13.25 13.26 9.1K
15:50 13.23 13.23 13.22 13.22 23.9K
15:51 13.22 13.26 13.22 13.26 17.2K
15:52 13.26 13.26 13.24 13.26 23.4K
15:53 13.25 13.26 13.24 13.26 26.6K
15:54 13.26 13.31 13.26 13.31 29.4K
15:55 13.31 13.33 13.31 13.33 39.7K
15:56 13.33 13.35 13.33 13.35 63.9K
15:57 13.34 13.35 13.32 13.33 57.6K
15:58 13.32 13.33 13.31 13.31 47.2K
15:59 13.33 13.34 13.33 13.34 724.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available