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 12.65 12.65 12.65 12.65 11.9K
09:31 12.70 12.82 12.70 12.70 2.7K
09:32 12.59 12.59 12.59 12.59 0.4K
09:33 12.65 12.65 12.54 12.54 1.7K
09:35 12.60 12.64 12.60 12.64 0.4K
09:36 12.62 12.62 12.62 12.62 0.1K
09:37 12.53 12.53 12.53 12.53 0.2K
09:38 12.58 12.65 12.54 12.65 4.0K
09:39 12.75 12.75 12.75 12.75 1.2K
09:40 12.80 12.80 12.69 12.69 8.7K
09:41 12.61 12.61 12.61 12.61 0.5K
09:42 12.55 12.61 12.55 12.61 3.6K
09:43 12.73 12.73 12.73 12.73 0.3K
09:44 12.68 12.68 12.68 12.68 0.3K
09:45 12.72 12.72 12.68 12.68 0.3K
09:46 12.67 12.68 12.67 12.68 0.3K
09:47 12.64 12.64 12.59 12.59 3.1K
09:48 12.55 12.59 12.55 12.59 1.2K
09:49 12.60 12.60 12.60 12.60 4.3K
09:50 12.63 12.63 12.60 12.60 0.9K
09:51 12.59 12.60 12.59 12.59 5.3K
09:53 12.60 12.60 12.60 12.60 0.4K
09:54 12.61 12.61 12.61 12.61 0.1K
09:55 12.61 12.61 12.58 12.59 2.7K
09:56 12.59 12.59 12.59 12.59 0.8K
09:57 12.58 12.58 12.58 12.58 0.8K
09:58 12.57 12.57 12.57 12.57 5.0K
09:59 12.60 12.62 12.59 12.59 6.2K
10:00 12.53 12.53 12.53 12.53 1.1K
10:01 12.54 12.57 12.53 12.53 1.5K
10:02 12.53 12.53 12.49 12.49 2.1K
10:03 12.49 12.49 12.45 12.45 2.5K
10:04 12.43 12.43 12.43 12.43 0.4K
10:05 12.42 12.47 12.42 12.47 7.2K
10:06 12.44 12.44 12.44 12.44 1.5K
10:07 12.51 12.55 12.51 12.53 3.8K
10:08 12.53 12.53 12.53 12.53 0.4K
10:09 12.51 12.53 12.51 12.53 2.1K
10:10 12.53 12.55 12.51 12.55 3.7K
10:11 12.53 12.53 12.47 12.47 3.2K
10:12 12.47 12.49 12.47 12.49 2.4K
10:13 12.49 12.49 12.49 12.49 1.0K
10:14 12.50 12.51 12.50 12.51 1.2K
10:15 12.52 12.52 12.51 12.51 4.0K
10:17 12.48 12.48 12.44 12.44 2.4K
10:18 12.45 12.49 12.45 12.49 5.4K
10:19 12.48 12.48 12.46 12.46 1.2K
10:20 12.44 12.46 12.44 12.46 0.6K
10:21 12.44 12.44 12.42 12.42 1.7K
10:22 12.42 12.42 12.40 12.40 2.3K
10:24 12.40 12.41 12.40 12.41 1.9K
10:25 12.45 12.45 12.45 12.45 0.8K
10:26 12.41 12.41 12.35 12.37 3.0K
10:27 12.37 12.41 12.37 12.41 3.5K
10:29 12.35 12.35 12.35 12.35 0.8K
10:30 12.37 12.39 12.37 12.39 1.3K
10:31 12.38 12.38 12.38 12.38 0.4K
10:32 12.40 12.40 12.40 12.40 1.4K
10:33 12.40 12.40 12.38 12.40 2.3K
10:34 12.40 12.41 12.40 12.41 2.3K
10:35 12.42 12.42 12.42 12.42 1.2K
10:36 12.43 12.43 12.41 12.41 6.4K
10:37 12.41 12.41 12.41 12.41 1.2K
10:38 12.40 12.40 12.39 12.40 2.9K
10:39 12.41 12.44 12.41 12.44 2.8K
10:41 12.42 12.42 12.42 12.42 1.6K
10:42 12.42 12.43 12.42 12.43 2.5K
10:43 12.41 12.41 12.37 12.37 1.8K
10:44 12.41 12.42 12.41 12.42 2.2K
10:45 12.45 12.45 12.42 12.42 1.7K
10:46 12.45 12.46 12.45 12.46 1.0K
10:47 12.45 12.45 12.45 12.45 0.6K
10:48 12.44 12.44 12.42 12.42 1.7K
10:49 12.41 12.41 12.41 12.41 1.3K
10:50 12.40 12.40 12.38 12.38 0.9K
10:51 12.38 12.40 12.38 12.40 3.7K
10:52 12.40 12.40 12.40 12.40 1.0K
10:53 12.40 12.40 12.38 12.38 4.1K
10:54 12.38 12.38 12.38 12.38 2.0K
10:55 12.37 12.38 12.37 12.38 2.1K
10:56 12.38 12.40 12.38 12.40 3.6K
10:57 12.41 12.42 12.41 12.42 0.8K
10:58 12.41 12.41 12.39 12.39 1.8K
11:00 12.40 12.47 12.40 12.44 7.5K
11:01 12.43 12.43 12.39 12.39 1.9K
11:02 12.39 12.40 12.39 12.40 2.2K
11:03 12.33 12.33 12.32 12.32 2.3K
11:05 12.31 12.31 12.31 12.31 1.1K
11:06 12.33 12.33 12.33 12.33 3.0K
11:07 12.31 12.31 12.29 12.31 3.5K
11:08 12.32 12.34 12.32 12.34 2.2K
11:09 12.35 12.35 12.35 12.35 0.3K
11:10 12.32 12.35 12.32 12.35 0.7K
11:11 12.32 12.33 12.32 12.33 2.3K
11:12 12.33 12.35 12.33 12.35 0.7K
11:13 12.33 12.33 12.31 12.31 1.3K
11:14 12.31 12.31 12.31 12.31 1.7K
11:15 12.32 12.32 12.30 12.30 2.1K
11:17 12.33 12.33 12.33 12.33 1.7K
11:18 12.32 12.32 12.32 12.32 0.1K
11:19 12.34 12.35 12.34 12.34 1.7K
11:20 12.32 12.32 12.32 12.32 0.6K
11:21 12.31 12.33 12.31 12.31 2.6K
11:22 12.30 12.31 12.30 12.31 0.4K
11:23 12.30 12.30 12.26 12.27 16.0K
11:24 12.26 12.26 12.26 12.26 6.2K
11:25 12.26 12.26 12.24 12.26 2.5K
11:26 12.26 12.26 12.26 12.26 2.4K
11:27 12.24 12.26 12.24 12.25 5.4K
11:28 12.25 12.25 12.24 12.24 8.3K
11:29 12.24 12.24 12.23 12.23 7.9K
11:30 12.22 12.23 12.22 12.23 10.5K
11:31 12.23 12.26 12.22 12.22 8.4K
11:32 12.21 12.22 12.21 12.22 1.8K
11:33 12.22 12.23 12.22 12.22 3.5K
11:34 12.21 12.22 12.21 12.22 2.4K
11:35 12.21 12.21 12.19 12.19 1.2K
11:36 12.20 12.22 12.20 12.22 3.8K
11:37 12.23 12.23 12.22 12.22 0.8K
11:38 12.23 12.25 12.23 12.25 2.0K
11:39 12.26 12.26 12.26 12.26 2.5K
11:40 12.25 12.25 12.23 12.23 5.0K
11:42 12.23 12.24 12.22 12.24 8.2K
11:43 12.24 12.24 12.24 12.24 0.9K
11:44 12.22 12.22 12.22 12.22 0.3K
11:45 12.24 12.24 12.24 12.24 0.5K
11:46 12.22 12.22 12.20 12.21 3.9K
11:47 12.22 12.24 12.22 12.24 5.5K
11:48 12.24 12.26 12.24 12.25 3.9K
11:49 12.25 12.25 12.24 12.24 1.4K
11:50 12.24 12.24 12.23 12.23 5.1K
11:51 12.21 12.22 12.21 12.21 5.2K
11:52 12.21 12.21 12.21 12.21 1.7K
11:53 12.22 12.23 12.22 12.22 4.0K
11:54 12.19 12.19 12.19 12.19 1.6K
11:55 12.19 12.19 12.19 12.19 1.0K
11:56 12.19 12.19 12.19 12.19 5.0K
11:57 12.20 12.20 12.20 12.20 8.7K
11:58 12.19 12.20 12.19 12.19 5.9K
11:59 12.19 12.19 12.19 12.19 1.1K
12:00 12.20 12.20 12.18 12.18 11.4K
12:01 12.19 12.22 12.18 12.22 19.5K
12:02 12.20 12.20 12.18 12.18 8.6K
12:03 12.20 12.20 12.20 12.20 0.6K
12:04 12.20 12.20 12.20 12.20 1.5K
12:05 12.22 12.25 12.21 12.25 13.4K
12:06 12.25 12.25 12.25 12.25 2.7K
12:07 12.27 12.27 12.27 12.27 6.6K
12:08 12.24 12.25 12.24 12.25 6.0K
12:09 12.24 12.24 12.24 12.24 1.9K
12:10 12.21 12.22 12.21 12.22 1.1K
12:11 12.22 12.24 12.21 12.21 18.5K
12:12 12.22 12.22 12.22 12.22 4.2K
12:13 12.22 12.23 12.22 12.22 11.7K
12:14 12.22 12.22 12.20 12.20 11.2K
12:15 12.21 12.21 12.21 12.21 2.5K
12:16 12.21 12.23 12.21 12.23 4.6K
12:17 12.23 12.24 12.23 12.24 2.5K
12:18 12.23 12.23 12.23 12.23 1.2K
12:19 12.23 12.24 12.22 12.24 0.9K
12:20 12.23 12.23 12.23 12.23 0.5K
12:21 12.22 12.22 12.22 12.22 3.7K
12:22 12.21 12.21 12.20 12.20 3.1K
12:23 12.19 12.19 12.19 12.19 1.0K
12:24 12.18 12.19 12.17 12.17 2.3K
12:25 12.18 12.18 12.15 12.15 3.2K
12:26 12.15 12.15 12.15 12.15 0.6K
12:27 12.17 12.17 12.17 12.17 5.2K
12:28 12.18 12.18 12.17 12.18 4.8K
12:29 12.18 12.18 12.16 12.16 2.0K
12:30 12.17 12.19 12.17 12.19 5.1K
12:31 12.22 12.22 12.21 12.21 5.3K
12:32 12.23 12.23 12.23 12.23 2.4K
12:33 12.23 12.25 12.23 12.25 1.4K
12:34 12.24 12.25 12.24 12.25 4.8K
12:35 12.25 12.26 12.25 12.25 7.1K
12:36 12.25 12.25 12.25 12.25 1.4K
12:37 12.27 12.27 12.27 12.27 10.1K
12:38 12.28 12.30 12.28 12.29 2.8K
12:39 12.29 12.29 12.27 12.27 5.0K
12:40 12.26 12.27 12.26 12.27 4.3K
12:41 12.26 12.27 12.26 12.27 3.0K
12:42 12.27 12.28 12.27 12.28 1.8K
12:44 12.30 12.30 12.29 12.29 2.2K
12:45 12.28 12.29 12.27 12.27 4.0K
12:46 12.27 12.27 12.27 12.27 1.6K
12:47 12.27 12.27 12.27 12.27 10.8K
12:48 12.27 12.29 12.27 12.29 12.1K
12:49 12.29 12.31 12.29 12.31 10.7K
12:50 12.31 12.31 12.31 12.31 1.5K
12:52 12.32 12.32 12.32 12.32 1.1K
12:53 12.31 12.31 12.30 12.30 5.7K
12:55 12.29 12.29 12.29 12.29 5.5K
12:56 12.29 12.29 12.26 12.26 4.0K
12:57 12.28 12.28 12.28 12.28 0.6K
12:58 12.28 12.28 12.28 12.28 5.1K
12:59 12.26 12.26 12.25 12.25 3.0K
13:00 12.25 12.25 12.24 12.24 2.2K
13:01 12.23 12.24 12.23 12.24 2.7K
13:02 12.24 12.27 12.24 12.27 46.0K
13:03 12.27 12.28 12.27 12.28 5.7K
13:04 12.28 12.28 12.27 12.27 3.8K
13:05 12.26 12.26 12.25 12.26 5.0K
13:06 12.27 12.27 12.27 12.27 3.4K
13:07 12.28 12.30 12.28 12.30 3.2K
13:08 12.29 12.29 12.26 12.26 3.1K
13:09 12.26 12.27 12.26 12.27 1.1K
13:10 12.25 12.25 12.25 12.25 1.1K
13:11 12.25 12.25 12.24 12.25 3.1K
13:12 12.25 12.26 12.25 12.26 3.9K
13:13 12.25 12.25 12.24 12.24 2.6K
13:14 12.24 12.26 12.24 12.25 4.1K
13:15 12.25 12.25 12.25 12.25 0.4K
13:16 12.26 12.26 12.25 12.25 24.8K
13:17 12.24 12.26 12.23 12.26 7.9K
13:18 12.24 12.24 12.23 12.23 3.5K
13:19 12.22 12.23 12.20 12.20 2.6K
13:20 12.20 12.22 12.20 12.22 6.6K
13:21 12.22 12.24 12.22 12.24 2.5K
13:22 12.24 12.26 12.24 12.26 5.5K
13:23 12.23 12.24 12.22 12.22 11.1K
13:24 12.23 12.24 12.22 12.22 1.4K
13:25 12.21 12.21 12.20 12.20 2.5K
13:26 12.20 12.21 12.20 12.21 6.0K
13:27 12.21 12.21 12.20 12.21 5.6K
13:28 12.22 12.22 12.17 12.17 20.7K
13:29 12.16 12.16 12.15 12.15 4.8K
13:30 12.15 12.19 12.15 12.17 13.9K
13:31 12.17 12.17 12.15 12.15 3.7K
13:32 12.15 12.16 12.15 12.16 3.8K
13:33 12.16 12.16 12.14 12.15 48.6K
13:34 12.17 12.18 12.17 12.17 3.3K
13:35 12.19 12.19 12.18 12.18 3.6K
13:36 12.18 12.20 12.18 12.20 3.8K
13:37 12.21 12.23 12.21 12.22 3.8K
13:38 12.23 12.25 12.22 12.25 6.3K
13:39 12.26 12.26 12.25 12.26 6.8K
13:40 12.26 12.28 12.26 12.28 9.1K
13:41 12.28 12.28 12.25 12.28 9.8K
13:42 12.30 12.32 12.30 12.32 3.1K
13:43 12.32 12.33 12.32 12.33 6.9K
13:44 12.34 12.34 12.33 12.33 1.8K
13:45 12.32 12.32 12.31 12.32 2.2K
13:46 12.32 12.32 12.29 12.29 4.5K
13:47 12.31 12.31 12.26 12.28 2.8K
13:48 12.28 12.29 12.28 12.28 1.6K
13:49 12.29 12.29 12.27 12.29 21.1K
13:50 12.29 12.29 12.29 12.29 1.4K
13:51 12.29 12.29 12.29 12.29 3.0K
13:52 12.29 12.31 12.29 12.31 6.5K
13:53 12.31 12.34 12.31 12.34 16.2K
13:54 12.34 12.36 12.34 12.36 5.7K
13:55 12.36 12.36 12.31 12.31 4.8K
13:56 12.32 12.33 12.31 12.31 5.4K
13:57 12.31 12.32 12.31 12.31 6.2K
13:58 12.32 12.32 12.32 12.32 18.2K
13:59 12.31 12.33 12.31 12.33 18.7K
14:00 12.33 12.34 12.33 12.34 10.5K
14:01 12.35 12.35 12.34 12.34 3.6K
14:02 12.34 12.36 12.34 12.36 15.3K
14:03 12.37 12.37 12.36 12.36 13.6K
14:04 12.37 12.37 12.35 12.35 9.2K
14:05 12.35 12.36 12.35 12.36 0.4K
14:06 12.35 12.35 12.33 12.33 4.9K
14:07 12.32 12.32 12.31 12.32 4.0K
14:08 12.32 12.32 12.32 12.32 3.5K
14:09 12.32 12.33 12.32 12.32 22.9K
14:10 12.32 12.32 12.30 12.30 9.7K
14:11 12.32 12.33 12.32 12.33 9.4K
14:12 12.34 12.34 12.34 12.34 4.0K
14:13 12.36 12.36 12.36 12.36 12.8K
14:14 12.36 12.36 12.36 12.36 12.4K
14:15 12.39 12.40 12.39 12.40 4.3K
14:16 12.41 12.41 12.41 12.41 1.0K
14:17 12.40 12.42 12.40 12.40 13.9K
14:18 12.42 12.42 12.40 12.40 5.6K
14:19 12.37 12.37 12.37 12.37 3.4K
14:20 12.37 12.38 12.37 12.37 24.3K
14:21 12.36 12.36 12.35 12.35 7.1K
14:22 12.35 12.37 12.35 12.37 15.3K
14:23 12.37 12.37 12.36 12.36 12.3K
14:24 12.36 12.36 12.36 12.36 1.7K
14:25 12.36 12.36 12.36 12.36 0.9K
14:26 12.36 12.36 12.36 12.36 1.7K
14:27 12.36 12.36 12.33 12.34 17.5K
14:28 12.37 12.38 12.35 12.35 22.6K
14:29 12.35 12.37 12.35 12.37 14.1K
14:30 12.37 12.40 12.37 12.40 5.1K
14:31 12.40 12.40 12.37 12.37 12.2K
14:32 12.38 12.38 12.38 12.38 4.8K
14:33 12.38 12.40 12.38 12.40 4.1K
14:34 12.40 12.40 12.39 12.39 9.3K
14:35 12.39 12.40 12.39 12.39 1.6K
14:36 12.39 12.39 12.39 12.39 12.4K
14:37 12.39 12.39 12.39 12.39 1.1K
14:38 12.39 12.39 12.37 12.37 15.2K
14:39 12.38 12.38 12.37 12.37 7.8K
14:40 12.37 12.40 12.37 12.40 6.6K
14:41 12.40 12.40 12.39 12.39 9.7K
14:42 12.38 12.38 12.37 12.37 3.4K
14:43 12.37 12.39 12.37 12.39 4.9K
14:44 12.38 12.38 12.38 12.38 5.8K
14:45 12.38 12.39 12.38 12.38 4.6K
14:46 12.39 12.40 12.38 12.38 7.9K
14:47 12.38 12.38 12.38 12.38 1.1K
14:48 12.38 12.40 12.38 12.40 4.1K
14:49 12.39 12.39 12.38 12.39 13.5K
14:50 12.40 12.43 12.40 12.43 11.0K
14:51 12.44 12.44 12.43 12.43 2.5K
14:52 12.42 12.43 12.40 12.43 9.8K
14:53 12.43 12.44 12.43 12.44 6.6K
14:54 12.43 12.43 12.42 12.42 5.1K
14:55 12.42 12.47 12.42 12.47 8.8K
14:56 12.47 12.47 12.47 12.47 1.0K
14:57 12.47 12.48 12.46 12.46 7.7K
14:58 12.48 12.48 12.47 12.47 1.1K
14:59 12.47 12.47 12.47 12.47 6.9K
15:00 12.47 12.48 12.47 12.47 8.2K
15:02 12.47 12.50 12.47 12.50 9.6K
15:03 12.51 12.51 12.47 12.47 10.6K
15:04 12.48 12.48 12.47 12.47 2.8K
15:05 12.46 12.46 12.43 12.43 10.9K
15:06 12.43 12.44 12.43 12.44 12.6K
15:07 12.44 12.45 12.44 12.45 4.5K
15:08 12.45 12.45 12.42 12.42 7.8K
15:09 12.42 12.43 12.41 12.43 10.2K
15:10 12.41 12.41 12.41 12.41 4.0K
15:11 12.43 12.43 12.42 12.42 10.9K
15:12 12.46 12.46 12.45 12.45 37.0K
15:13 12.45 12.48 12.45 12.48 6.4K
15:14 12.48 12.49 12.48 12.49 1.5K
15:15 12.48 12.48 12.47 12.47 4.9K
15:16 12.46 12.46 12.42 12.42 7.0K
15:17 12.41 12.41 12.40 12.40 12.0K
15:18 12.41 12.44 12.41 12.44 9.0K
15:19 12.44 12.44 12.43 12.43 2.6K
15:20 12.43 12.44 12.41 12.42 19.4K
15:21 12.42 12.42 12.38 12.38 28.8K
15:22 12.38 12.40 12.38 12.38 13.7K
15:23 12.39 12.39 12.39 12.39 2.9K
15:24 12.40 12.41 12.38 12.39 23.2K
15:25 12.36 12.38 12.36 12.37 11.9K
15:26 12.38 12.38 12.37 12.38 14.7K
15:27 12.39 12.39 12.37 12.37 11.7K
15:28 12.37 12.37 12.34 12.35 18.7K
15:29 12.34 12.36 12.34 12.36 10.3K
15:30 12.34 12.34 12.33 12.34 21.0K
15:31 12.34 12.37 12.34 12.37 20.1K
15:32 12.37 12.40 12.37 12.40 26.1K
15:33 12.40 12.40 12.38 12.39 38.0K
15:34 12.39 12.44 12.39 12.42 31.1K
15:35 12.41 12.41 12.38 12.40 14.2K
15:36 12.40 12.44 12.40 12.44 23.9K
15:37 12.45 12.45 12.39 12.39 18.5K
15:38 12.40 12.41 12.40 12.40 9.4K
15:39 12.40 12.41 12.40 12.41 18.8K
15:40 12.41 12.42 12.41 12.41 12.2K
15:41 12.41 12.42 12.40 12.42 10.9K
15:42 12.42 12.42 12.42 12.42 9.4K
15:43 12.43 12.44 12.42 12.43 13.9K
15:44 12.43 12.44 12.43 12.44 16.3K
15:45 12.41 12.41 12.39 12.39 12.2K
15:46 12.39 12.42 12.39 12.41 13.7K
15:47 12.40 12.42 12.40 12.42 13.4K
15:48 12.42 12.42 12.41 12.41 10.7K
15:49 12.42 12.44 12.42 12.43 13.9K
15:50 12.43 12.43 12.41 12.42 20.4K
15:51 12.43 12.49 12.43 12.49 18.6K
15:52 12.49 12.49 12.44 12.45 35.7K
15:53 12.44 12.45 12.43 12.43 33.9K
15:54 12.45 12.47 12.45 12.47 24.1K
15:55 12.47 12.48 12.45 12.48 43.5K
15:56 12.49 12.55 12.49 12.55 46.2K
15:57 12.55 12.57 12.55 12.57 42.5K
15:58 12.57 12.59 12.57 12.57 71.8K
15:59 12.58 12.59 12.57 12.57 913.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available