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 12.37 12.37 12.22 12.22 15.3K
09:31 12.35 12.35 12.22 12.22 3.3K
09:32 12.21 12.27 12.21 12.27 1.6K
09:33 12.21 12.27 12.16 12.16 5.5K
09:34 12.16 12.21 12.16 12.19 2.3K
09:35 12.17 12.19 12.15 12.15 3.1K
09:36 12.15 12.17 12.15 12.17 4.3K
09:37 12.22 12.22 12.16 12.16 3.1K
09:38 12.18 12.25 12.18 12.24 2.5K
09:39 12.24 12.27 12.24 12.27 2.2K
09:40 12.24 12.25 12.24 12.24 20.9K
09:41 12.24 12.24 12.24 12.24 1.5K
09:42 12.25 12.32 12.25 12.29 5.5K
09:43 12.27 12.31 12.27 12.31 2.9K
09:44 12.29 12.31 12.27 12.29 1.7K
09:45 12.27 12.32 12.27 12.32 2.6K
09:46 12.27 12.33 12.27 12.32 0.9K
09:47 12.29 12.29 12.27 12.29 2.8K
09:48 12.24 12.27 12.24 12.25 3.9K
09:49 12.25 12.25 12.23 12.24 5.6K
09:50 12.20 12.23 12.19 12.19 19.8K
09:51 12.19 12.19 12.19 12.19 2.3K
09:52 12.24 12.24 12.24 12.24 2.2K
09:53 12.23 12.23 12.23 12.23 1.4K
09:54 12.23 12.23 12.22 12.22 1.0K
09:55 12.23 12.26 12.23 12.26 2.3K
09:56 12.24 12.24 12.21 12.24 3.3K
09:57 12.23 12.23 12.20 12.22 4.2K
09:58 12.26 12.26 12.26 12.26 0.6K
09:59 12.29 12.29 12.27 12.29 0.7K
10:00 12.26 12.28 12.24 12.28 4.5K
10:01 12.25 12.25 12.21 12.21 3.8K
10:03 12.27 12.27 12.24 12.24 1.0K
10:04 12.26 12.26 12.22 12.24 2.6K
10:05 12.24 12.24 12.24 12.24 1.1K
10:06 12.26 12.28 12.26 12.28 13.3K
10:07 12.28 12.29 12.26 12.26 4.0K
10:08 12.27 12.28 12.27 12.28 0.8K
10:09 12.30 12.32 12.29 12.32 2.4K
10:10 12.35 12.35 12.32 12.32 4.7K
10:11 12.34 12.34 12.33 12.33 3.1K
10:12 12.31 12.31 12.30 12.31 3.3K
10:13 12.30 12.30 12.29 12.29 3.0K
10:14 12.30 12.30 12.30 12.30 0.3K
10:15 12.31 12.33 12.31 12.31 3.0K
10:16 12.30 12.30 12.29 12.30 1.3K
10:17 12.30 12.37 12.30 12.37 4.9K
10:18 12.35 12.35 12.33 12.33 3.0K
10:19 12.35 12.35 12.33 12.33 2.5K
10:20 12.32 12.32 12.32 12.32 2.0K
10:22 12.34 12.34 12.29 12.29 1.6K
10:23 12.29 12.29 12.28 12.28 1.3K
10:25 12.29 12.29 12.29 12.29 2.5K
10:26 12.27 12.27 12.27 12.27 2.3K
10:28 12.31 12.32 12.30 12.32 4.8K
10:29 12.33 12.33 12.30 12.30 4.1K
10:30 12.28 12.28 12.28 12.28 1.4K
10:31 12.29 12.29 12.29 12.29 0.6K
10:32 12.32 12.32 12.27 12.28 2.2K
10:33 12.28 12.28 12.28 12.28 0.8K
10:34 12.29 12.29 12.29 12.29 2.3K
10:35 12.33 12.33 12.29 12.29 3.3K
10:36 12.28 12.30 12.28 12.30 3.2K
10:37 12.32 12.32 12.32 12.32 0.2K
10:38 12.30 12.30 12.28 12.30 3.7K
10:40 12.31 12.31 12.31 12.31 1.9K
10:41 12.31 12.32 12.29 12.29 13.6K
10:42 12.29 12.29 12.27 12.27 5.0K
10:43 12.26 12.26 12.24 12.24 2.2K
10:44 12.23 12.23 12.23 12.23 0.6K
10:45 12.25 12.25 12.23 12.23 3.2K
10:46 12.21 12.21 12.21 12.21 2.1K
10:47 12.24 12.24 12.24 12.24 0.7K
10:48 12.23 12.24 12.23 12.23 1.3K
10:49 12.23 12.24 12.21 12.22 4.3K
10:50 12.23 12.23 12.23 12.23 0.5K
10:51 12.24 12.24 12.24 12.24 0.4K
10:52 12.22 12.23 12.22 12.23 2.0K
10:53 12.22 12.22 12.21 12.21 1.0K
10:54 12.21 12.21 12.18 12.18 2.7K
10:55 12.18 12.18 12.16 12.16 1.1K
10:56 12.16 12.16 12.16 12.16 1.7K
10:57 12.15 12.15 12.15 12.15 2.5K
10:58 12.14 12.14 12.14 12.14 1.2K
10:59 12.15 12.15 12.14 12.14 3.5K
11:00 12.17 12.18 12.17 12.17 10.5K
11:01 12.18 12.18 12.18 12.18 1.5K
11:02 12.19 12.19 12.19 12.19 2.8K
11:03 12.16 12.16 12.16 12.16 1.9K
11:04 12.15 12.15 12.15 12.15 0.3K
11:05 12.15 12.15 12.15 12.15 1.1K
11:06 12.12 12.13 12.12 12.13 0.7K
11:07 12.11 12.14 12.11 12.14 4.2K
11:08 12.14 12.14 12.11 12.11 1.7K
11:10 12.14 12.14 12.11 12.11 4.3K
11:11 12.11 12.11 12.11 12.11 0.3K
11:12 12.11 12.11 12.09 12.10 3.3K
11:13 12.08 12.08 12.08 12.08 1.6K
11:14 12.08 12.10 12.08 12.09 3.7K
11:16 12.08 12.08 12.08 12.08 2.7K
11:17 12.07 12.07 12.07 12.07 1.4K
11:18 12.08 12.08 12.08 12.08 0.6K
11:19 12.08 12.10 12.08 12.10 3.3K
11:20 12.09 12.12 12.09 12.12 2.5K
11:21 12.13 12.13 12.13 12.13 0.5K
11:22 12.14 12.14 12.14 12.14 6.1K
11:23 12.12 12.12 12.09 12.09 6.3K
11:26 12.07 12.09 12.07 12.09 4.0K
11:27 12.10 12.10 12.09 12.09 7.6K
11:28 12.10 12.10 12.10 12.10 1.7K
11:29 12.10 12.10 12.10 12.10 1.8K
11:30 12.07 12.09 12.07 12.09 2.9K
11:31 12.10 12.10 12.09 12.10 3.3K
11:32 12.11 12.11 12.11 12.11 0.7K
11:33 12.12 12.13 12.12 12.13 1.2K
11:34 12.11 12.11 12.11 12.11 2.4K
11:35 12.13 12.14 12.13 12.14 5.1K
11:37 12.15 12.16 12.13 12.13 3.1K
11:38 12.14 12.15 12.14 12.15 2.7K
11:39 12.16 12.17 12.16 12.17 0.7K
11:40 12.17 12.18 12.16 12.18 4.6K
11:41 12.17 12.17 12.17 12.17 1.6K
11:42 12.16 12.17 12.16 12.17 2.9K
11:43 12.17 12.17 12.17 12.17 0.4K
11:44 12.17 12.17 12.17 12.17 3.1K
11:45 12.18 12.19 12.18 12.18 4.6K
11:46 12.17 12.17 12.14 12.14 2.4K
11:47 12.13 12.15 12.13 12.15 2.2K
11:48 12.15 12.15 12.14 12.14 1.8K
11:49 12.13 12.13 12.11 12.11 1.3K
11:50 12.11 12.11 12.10 12.10 2.0K
11:51 12.09 12.10 12.09 12.10 2.2K
11:52 12.09 12.09 12.09 12.09 0.9K
11:54 12.08 12.13 12.08 12.13 4.2K
11:55 12.16 12.16 12.15 12.15 15.9K
11:56 12.16 12.17 12.16 12.17 2.5K
11:57 12.19 12.19 12.17 12.17 2.2K
11:58 12.17 12.17 12.17 12.17 0.6K
11:59 12.18 12.19 12.18 12.19 1.1K
12:00 12.18 12.18 12.17 12.17 3.2K
12:01 12.14 12.15 12.14 12.15 0.6K
12:02 12.16 12.16 12.16 12.16 1.3K
12:03 12.17 12.18 12.17 12.18 1.6K
12:04 12.18 12.18 12.18 12.18 3.7K
12:05 12.18 12.21 12.18 12.19 4.5K
12:06 12.20 12.20 12.18 12.18 1.7K
12:07 12.17 12.17 12.17 12.17 1.8K
12:08 12.17 12.18 12.17 12.18 0.9K
12:09 12.19 12.19 12.17 12.17 1.5K
12:10 12.17 12.19 12.17 12.18 5.7K
12:11 12.17 12.18 12.17 12.18 2.0K
12:13 12.18 12.18 12.18 12.18 2.6K
12:14 12.17 12.17 12.14 12.14 3.8K
12:15 12.13 12.13 12.13 12.13 1.2K
12:16 12.14 12.14 12.12 12.12 0.7K
12:17 12.11 12.11 12.09 12.09 8.9K
12:18 12.10 12.11 12.10 12.11 3.3K
12:20 12.08 12.08 12.08 12.08 1.8K
12:21 12.07 12.07 12.07 12.07 1.3K
12:22 12.06 12.06 12.04 12.04 2.8K
12:23 12.04 12.04 12.04 12.04 2.4K
12:25 12.04 12.04 12.04 12.04 0.8K
12:26 12.04 12.05 12.04 12.05 5.5K
12:27 12.06 12.07 12.06 12.07 2.8K
12:28 12.07 12.07 12.07 12.07 1.9K
12:29 12.07 12.07 12.06 12.06 1.4K
12:30 12.08 12.08 12.08 12.08 1.5K
12:31 12.08 12.08 12.03 12.05 13.1K
12:32 12.06 12.06 12.06 12.06 0.8K
12:33 12.05 12.05 12.04 12.05 4.4K
12:34 12.05 12.05 12.05 12.05 1.9K
12:35 12.04 12.04 12.03 12.03 2.6K
12:36 12.03 12.04 12.03 12.04 2.3K
12:37 12.03 12.03 12.03 12.03 1.8K
12:38 12.02 12.02 12.01 12.02 5.4K
12:39 12.02 12.02 12.02 12.02 2.6K
12:40 12.02 12.02 11.99 11.99 5.9K
12:42 11.99 11.99 11.98 11.98 1.0K
12:43 11.98 11.98 11.98 11.98 0.7K
12:44 12.00 12.00 11.98 11.98 3.6K
12:46 11.99 11.99 11.99 11.99 2.9K
12:47 11.97 11.97 11.97 11.97 1.9K
12:48 11.97 12.02 11.97 12.02 5.2K
12:49 12.03 12.05 12.02 12.03 10.4K
12:50 12.03 12.03 12.01 12.01 3.0K
12:51 12.02 12.02 11.98 11.98 3.1K
12:52 11.97 11.99 11.97 11.99 2.1K
12:53 11.97 11.97 11.96 11.96 2.2K
12:54 11.96 11.96 11.96 11.96 1.6K
12:55 11.96 11.96 11.96 11.96 0.2K
12:56 11.97 11.97 11.92 11.92 7.6K
12:57 11.92 11.92 11.90 11.91 4.8K
12:58 11.90 11.90 11.89 11.89 1.9K
12:59 11.88 11.90 11.88 11.90 5.8K
13:00 11.88 11.89 11.88 11.88 5.0K
13:01 11.89 11.91 11.89 11.91 7.6K
13:02 11.92 11.93 11.92 11.93 5.6K
13:03 11.92 11.92 11.92 11.92 1.7K
13:04 11.92 11.93 11.92 11.93 2.4K
13:05 11.95 11.95 11.93 11.93 6.3K
13:06 11.93 11.93 11.91 11.91 3.8K
13:07 11.89 11.89 11.88 11.89 2.4K
13:08 11.89 11.89 11.89 11.89 1.4K
13:09 11.87 11.87 11.87 11.87 5.3K
13:10 11.86 11.86 11.85 11.85 1.6K
13:11 11.85 11.85 11.82 11.83 1.9K
13:12 11.81 11.82 11.81 11.82 1.5K
13:13 11.83 11.84 11.83 11.83 2.1K
13:14 11.84 11.86 11.84 11.86 3.7K
13:15 11.88 11.88 11.88 11.88 2.3K
13:16 11.89 11.90 11.88 11.90 2.0K
13:17 11.90 11.92 11.90 11.92 4.3K
13:18 11.90 11.92 11.90 11.92 4.6K
13:19 11.94 11.94 11.91 11.91 2.5K
13:21 11.90 11.90 11.90 11.90 1.1K
13:22 11.90 11.90 11.89 11.89 2.4K
13:23 11.91 11.93 11.91 11.93 4.7K
13:24 11.92 11.92 11.92 11.92 0.7K
13:25 11.92 11.93 11.92 11.93 2.9K
13:26 11.93 11.93 11.92 11.92 2.2K
13:27 11.93 11.93 11.90 11.90 7.4K
13:29 11.92 11.92 11.88 11.89 10.4K
13:30 11.89 11.89 11.89 11.89 1.9K
13:31 11.90 11.90 11.90 11.90 2.0K
13:32 11.90 11.90 11.90 11.90 1.4K
13:33 11.92 11.92 11.90 11.90 3.4K
13:34 11.91 11.91 11.90 11.90 2.1K
13:35 11.90 11.98 11.90 11.96 9.8K
13:36 11.96 11.96 11.94 11.94 6.3K
13:37 11.94 11.96 11.94 11.96 3.7K
13:38 11.95 11.98 11.95 11.97 5.9K
13:39 11.97 11.97 11.97 11.97 2.4K
13:40 11.97 11.98 11.97 11.98 3.6K
13:41 12.00 12.02 12.00 12.02 2.2K
13:42 12.02 12.02 12.02 12.02 3.1K
13:43 12.03 12.06 12.03 12.06 3.6K
13:44 12.04 12.05 12.03 12.03 2.7K
13:45 12.03 12.03 12.02 12.03 3.1K
13:46 12.01 12.01 11.99 12.00 4.0K
13:47 12.00 12.00 11.98 11.98 1.5K
13:48 11.99 11.99 11.99 11.99 0.2K
13:49 11.99 11.99 11.98 11.98 1.4K
13:50 11.97 11.97 11.96 11.97 3.8K
13:51 11.99 11.99 11.99 11.99 1.7K
13:52 11.99 11.99 11.99 11.99 2.3K
13:53 12.00 12.00 12.00 12.00 1.4K
13:54 12.01 12.01 11.98 11.98 5.7K
13:57 11.99 11.99 11.99 11.99 1.5K
13:58 12.01 12.01 11.99 11.99 4.4K
13:59 12.00 12.00 12.00 12.00 1.3K
14:00 12.00 12.00 11.99 11.99 2.0K
14:01 11.98 11.98 11.97 11.97 2.7K
14:02 11.98 11.99 11.98 11.99 1.9K
14:03 12.00 12.00 11.99 11.99 6.7K
14:04 11.99 11.99 11.97 11.97 1.6K
14:05 11.97 11.97 11.95 11.95 4.1K
14:06 11.94 11.95 11.94 11.95 2.0K
14:07 11.95 11.95 11.94 11.94 2.1K
14:08 11.95 11.95 11.94 11.94 2.3K
14:09 11.94 11.94 11.94 11.94 0.3K
14:10 11.95 11.95 11.94 11.94 4.3K
14:11 11.94 11.94 11.94 11.94 3.0K
14:12 11.92 11.92 11.91 11.91 1.9K
14:13 11.91 11.91 11.91 11.91 4.1K
14:14 11.92 11.92 11.92 11.92 0.3K
14:15 11.92 11.93 11.92 11.93 1.2K
14:16 11.93 11.93 11.93 11.93 3.5K
14:17 11.95 11.95 11.95 11.95 2.1K
14:18 11.95 11.95 11.95 11.95 1.1K
14:19 11.96 11.96 11.96 11.96 2.3K
14:20 11.97 11.97 11.97 11.97 0.1K
14:21 11.96 11.96 11.94 11.94 3.9K
14:22 11.94 11.94 11.92 11.94 4.7K
14:23 11.94 11.95 11.94 11.95 3.7K
14:24 11.95 11.96 11.94 11.96 2.9K
14:25 11.96 11.96 11.94 11.94 3.3K
14:26 11.94 11.94 11.93 11.93 2.2K
14:28 11.90 11.90 11.90 11.90 8.1K
14:29 11.89 11.89 11.89 11.89 1.3K
14:30 11.92 12.02 11.92 12.02 15.1K
14:31 12.00 12.00 11.98 11.98 6.5K
14:32 11.99 12.00 11.99 11.99 1.9K
14:33 11.99 11.99 11.97 11.97 2.5K
14:34 11.96 11.96 11.95 11.96 1.5K
14:35 11.96 11.96 11.93 11.93 3.6K
14:36 11.92 11.94 11.91 11.94 5.7K
14:37 11.91 11.91 11.91 11.91 2.1K
14:38 11.93 11.93 11.93 11.93 3.3K
14:40 11.90 11.90 11.90 11.90 0.4K
14:41 11.93 11.93 11.90 11.90 1.4K
14:42 11.90 11.91 11.90 11.91 2.8K
14:43 11.88 11.89 11.88 11.89 3.0K
14:44 11.90 11.90 11.90 11.90 0.6K
14:45 11.89 11.91 11.89 11.91 5.4K
14:46 11.94 11.95 11.92 11.93 7.4K
14:47 11.92 11.92 11.92 11.92 1.5K
14:48 11.93 11.93 11.93 11.93 1.6K
14:49 11.93 11.94 11.93 11.94 2.4K
14:50 11.94 11.94 11.94 11.94 2.8K
14:51 11.95 11.95 11.94 11.94 1.1K
14:52 11.92 11.95 11.92 11.95 4.9K
14:53 11.94 11.94 11.94 11.94 0.5K
14:54 11.94 11.95 11.93 11.93 2.4K
14:55 11.92 11.92 11.92 11.92 2.8K
14:56 11.92 11.92 11.92 11.92 2.4K
14:57 11.93 11.93 11.93 11.93 2.6K
14:58 11.93 11.93 11.93 11.93 2.1K
14:59 11.93 11.93 11.93 11.93 0.8K
15:00 11.91 11.91 11.89 11.91 6.1K
15:01 11.90 11.90 11.90 11.90 0.6K
15:02 11.90 11.90 11.90 11.90 2.0K
15:03 11.91 11.91 11.89 11.89 3.1K
15:04 11.89 11.89 11.87 11.87 4.7K
15:05 11.88 11.88 11.87 11.87 2.1K
15:06 11.85 11.85 11.83 11.83 2.6K
15:07 11.81 11.82 11.81 11.82 3.1K
15:08 11.82 11.83 11.82 11.83 1.6K
15:09 11.84 11.84 11.83 11.83 3.7K
15:10 11.84 11.84 11.84 11.84 4.7K
15:11 11.85 11.85 11.85 11.85 1.7K
15:12 11.86 11.86 11.84 11.84 3.7K
15:13 11.83 11.83 11.82 11.83 3.5K
15:14 11.82 11.83 11.82 11.82 5.7K
15:15 11.82 11.82 11.81 11.81 6.9K
15:16 11.81 11.83 11.80 11.80 8.5K
15:17 11.79 11.79 11.77 11.77 4.1K
15:18 11.78 11.79 11.77 11.77 5.5K
15:19 11.77 11.77 11.75 11.75 2.9K
15:20 11.75 11.78 11.75 11.77 6.4K
15:21 11.78 11.80 11.78 11.80 5.5K
15:22 11.80 11.80 11.77 11.78 5.2K
15:23 11.78 11.81 11.78 11.81 8.4K
15:24 11.81 11.81 11.81 11.81 3.3K
15:25 11.81 11.83 11.81 11.83 7.0K
15:26 11.83 11.83 11.82 11.82 2.8K
15:27 11.83 11.85 11.83 11.85 5.0K
15:28 11.84 11.85 11.83 11.85 3.0K
15:29 11.86 11.86 11.82 11.83 6.5K
15:30 11.82 11.86 11.82 11.85 7.7K
15:31 11.84 11.84 11.82 11.82 4.9K
15:32 11.80 11.83 11.80 11.81 9.1K
15:33 11.81 11.82 11.80 11.80 4.6K
15:34 11.80 11.81 11.80 11.80 6.4K
15:35 11.79 11.79 11.77 11.77 11.1K
15:36 11.77 11.77 11.76 11.76 4.9K
15:37 11.77 11.77 11.74 11.75 7.1K
15:38 11.74 11.74 11.74 11.74 5.3K
15:39 11.74 11.75 11.73 11.74 5.5K
15:40 11.74 11.78 11.73 11.78 8.8K
15:41 11.79 11.81 11.78 11.81 4.9K
15:42 11.80 11.80 11.79 11.79 9.1K
15:43 11.79 11.80 11.79 11.79 9.6K
15:44 11.80 11.80 11.77 11.77 8.5K
15:45 11.77 11.81 11.77 11.80 14.3K
15:46 11.80 11.80 11.78 11.78 5.9K
15:47 11.77 11.80 11.77 11.78 9.7K
15:48 11.78 11.78 11.76 11.78 11.0K
15:49 11.78 11.78 11.77 11.78 8.3K
15:50 11.78 11.84 11.78 11.83 21.0K
15:51 11.83 11.83 11.81 11.81 13.8K
15:52 11.80 11.83 11.79 11.83 8.9K
15:53 11.82 11.84 11.82 11.84 13.6K
15:54 11.85 11.87 11.84 11.86 20.9K
15:55 11.85 11.85 11.82 11.85 21.5K
15:56 11.86 11.87 11.85 11.86 27.0K
15:57 11.86 11.87 11.86 11.87 23.9K
15:58 11.87 11.88 11.87 11.87 71.1K
15:59 11.86 11.89 11.85 11.86 427.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available