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 12.12 12.12 12.12 12.12 15.1K
09:31 12.12 12.19 12.12 12.19 1.7K
09:32 12.21 12.21 12.21 12.21 0.1K
09:33 12.16 12.16 12.16 12.16 0.3K
09:35 12.16 12.16 12.14 12.15 0.6K
09:36 12.15 12.15 12.13 12.13 1.9K
09:37 12.13 12.13 12.13 12.13 0.7K
09:38 12.15 12.15 12.15 12.15 0.2K
09:39 12.14 12.14 12.14 12.14 0.5K
09:40 12.14 12.14 12.08 12.08 2.5K
09:41 12.11 12.11 12.07 12.08 3.1K
09:42 12.09 12.09 12.09 12.09 0.9K
09:43 12.12 12.12 12.08 12.10 1.8K
09:44 12.09 12.13 12.09 12.09 2.2K
09:45 12.10 12.17 12.10 12.17 2.9K
09:46 12.14 12.14 12.12 12.12 2.2K
09:47 12.14 12.15 12.14 12.15 1.5K
09:48 12.16 12.16 12.16 12.16 1.3K
09:49 12.16 12.16 12.16 12.16 2.2K
09:50 12.14 12.14 12.14 12.14 0.3K
09:51 12.17 12.17 12.13 12.13 2.0K
09:53 12.14 12.14 12.14 12.14 0.5K
09:54 12.13 12.14 12.13 12.14 1.2K
09:55 12.13 12.13 12.13 12.13 0.5K
09:56 12.13 12.13 12.13 12.13 0.9K
09:57 12.13 12.13 12.13 12.13 0.2K
09:58 12.12 12.13 12.11 12.11 2.5K
09:59 12.11 12.11 12.11 12.11 0.7K
10:00 12.10 12.12 12.10 12.12 3.0K
10:02 12.11 12.11 12.11 12.11 0.3K
10:03 12.07 12.07 12.07 12.07 1.2K
10:04 12.08 12.09 12.08 12.09 1.9K
10:05 12.09 12.11 12.09 12.11 2.8K
10:06 12.12 12.14 12.12 12.14 4.1K
10:08 12.15 12.15 12.15 12.15 0.5K
10:09 12.15 12.15 12.15 12.15 1.0K
10:10 12.15 12.15 12.15 12.15 0.3K
10:11 12.13 12.13 12.13 12.13 1.6K
10:12 12.14 12.14 12.13 12.13 1.0K
10:13 12.12 12.12 12.12 12.12 0.9K
10:14 12.11 12.12 12.09 12.09 5.7K
10:15 12.10 12.10 12.08 12.08 2.1K
10:16 12.07 12.07 12.07 12.07 0.6K
10:17 12.06 12.06 12.06 12.06 5.7K
10:18 12.04 12.05 12.04 12.05 2.0K
10:19 12.05 12.05 12.04 12.04 6.5K
10:20 12.04 12.04 12.04 12.04 0.7K
10:21 12.03 12.03 12.02 12.02 5.5K
10:22 12.02 12.05 12.02 12.05 17.9K
10:23 12.03 12.03 12.02 12.02 1.2K
10:24 12.02 12.02 12.02 12.02 0.9K
10:26 12.02 12.02 12.02 12.02 6.5K
10:27 12.01 12.03 12.01 12.01 7.2K
10:28 12.01 12.01 12.00 12.01 14.7K
10:29 12.01 12.01 12.00 12.00 3.4K
10:30 12.00 12.01 12.00 12.00 2.8K
10:31 12.00 12.00 11.99 11.99 2.6K
10:32 12.02 12.06 12.02 12.06 33.5K
10:33 12.06 12.06 12.00 12.00 16.0K
10:34 12.00 12.04 12.00 12.04 12.3K
10:35 12.03 12.03 12.02 12.02 1.7K
10:36 12.01 12.04 12.01 12.04 6.9K
10:37 12.03 12.03 12.02 12.02 2.0K
10:38 12.04 12.04 12.02 12.02 1.8K
10:39 12.02 12.03 12.02 12.03 1.4K
10:40 12.03 12.07 12.02 12.07 8.8K
10:41 12.06 12.06 12.04 12.06 11.9K
10:42 12.05 12.12 12.04 12.12 96.4K
10:43 12.13 12.14 12.13 12.14 10.7K
10:44 12.14 12.17 12.13 12.17 53.9K
10:45 12.16 12.19 12.16 12.19 3.2K
10:46 12.21 12.23 12.21 12.23 1.8K
10:47 12.24 12.25 12.24 12.25 3.5K
10:48 12.27 12.27 12.24 12.26 15.8K
10:49 12.25 12.26 12.25 12.26 5.9K
10:50 12.26 12.28 12.25 12.28 5.7K
10:51 12.29 12.29 12.28 12.28 3.0K
10:52 12.28 12.28 12.28 12.28 0.9K
10:53 12.28 12.30 12.28 12.30 2.8K
10:54 12.29 12.31 12.29 12.30 4.1K
10:55 12.31 12.31 12.29 12.30 9.6K
10:56 12.30 12.32 12.30 12.31 6.6K
10:57 12.29 12.31 12.29 12.31 3.9K
10:58 12.31 12.32 12.31 12.32 0.8K
10:59 12.32 12.32 12.29 12.29 4.4K
11:00 12.31 12.31 12.31 12.31 2.7K
11:01 12.33 12.35 12.33 12.35 3.9K
11:02 12.34 12.34 12.33 12.33 8.5K
11:03 12.34 12.36 12.33 12.36 3.2K
11:04 12.35 12.35 12.35 12.35 1.0K
11:05 12.36 12.36 12.36 12.36 0.9K
11:06 12.39 12.40 12.39 12.40 3.3K
11:07 12.41 12.41 12.41 12.41 2.8K
11:08 12.41 12.41 12.41 12.41 1.4K
11:10 12.41 12.41 12.40 12.41 6.2K
11:11 12.41 12.41 12.41 12.41 0.8K
11:12 12.42 12.42 12.39 12.39 12.4K
11:13 12.40 12.40 12.40 12.40 0.8K
11:14 12.42 12.44 12.42 12.44 2.9K
11:15 12.44 12.44 12.43 12.43 2.9K
11:16 12.42 12.42 12.42 12.42 2.2K
11:17 12.42 12.45 12.42 12.45 4.7K
11:18 12.44 12.45 12.44 12.45 1.9K
11:19 12.46 12.46 12.46 12.46 1.1K
11:20 12.47 12.47 12.47 12.47 1.0K
11:21 12.47 12.47 12.46 12.46 2.2K
11:22 12.46 12.46 12.46 12.46 2.1K
11:23 12.47 12.47 12.47 12.47 0.4K
11:24 12.47 12.47 12.47 12.47 1.1K
11:25 12.47 12.49 12.47 12.49 6.2K
11:26 12.49 12.49 12.47 12.47 6.8K
11:27 12.48 12.49 12.48 12.48 2.1K
11:28 12.48 12.48 12.48 12.48 2.3K
11:29 12.47 12.48 12.47 12.48 3.2K
11:30 12.48 12.48 12.48 12.48 10.8K
11:31 12.49 12.49 12.49 12.49 5.3K
11:32 12.50 12.50 12.50 12.50 5.1K
11:34 12.50 12.50 12.50 12.50 0.6K
11:35 12.49 12.50 12.49 12.50 1.8K
11:36 12.50 12.50 12.49 12.50 20.8K
11:37 12.50 12.52 12.50 12.52 6.0K
11:38 12.51 12.52 12.51 12.52 4.1K
11:39 12.53 12.53 12.53 12.53 1.7K
11:40 12.52 12.52 12.51 12.51 9.9K
11:41 12.51 12.53 12.51 12.53 6.5K
11:42 12.53 12.53 12.51 12.51 11.9K
11:43 12.51 12.51 12.50 12.51 3.0K
11:45 12.51 12.51 12.51 12.51 2.7K
11:46 12.51 12.53 12.51 12.53 4.6K
11:47 12.52 12.52 12.52 12.52 4.5K
11:48 12.52 12.52 12.52 12.52 1.1K
11:49 12.51 12.51 12.48 12.49 3.7K
11:50 12.48 12.49 12.48 12.49 7.9K
11:51 12.49 12.51 12.49 12.51 2.5K
11:52 12.51 12.51 12.50 12.50 5.3K
11:53 12.50 12.50 12.49 12.49 3.4K
11:54 12.49 12.49 12.48 12.48 3.2K
11:55 12.48 12.49 12.48 12.49 3.2K
11:56 12.50 12.50 12.48 12.48 2.4K
11:57 12.49 12.49 12.48 12.48 3.0K
11:58 12.48 12.48 12.48 12.48 2.1K
11:59 12.48 12.49 12.48 12.49 2.9K
12:00 12.50 12.54 12.49 12.49 15.8K
12:01 12.48 12.49 12.48 12.49 9.9K
12:02 12.47 12.47 12.47 12.47 1.5K
12:03 12.47 12.47 12.47 12.47 1.0K
12:04 12.46 12.46 12.45 12.45 3.1K
12:05 12.45 12.49 12.45 12.48 8.6K
12:06 12.49 12.49 12.49 12.49 2.0K
12:08 12.49 12.51 12.49 12.51 3.9K
12:09 12.51 12.51 12.51 12.51 1.9K
12:10 12.49 12.49 12.49 12.49 3.1K
12:11 12.48 12.49 12.48 12.49 8.0K
12:12 12.47 12.47 12.47 12.47 1.4K
12:13 12.47 12.48 12.47 12.47 8.9K
12:15 12.48 12.48 12.47 12.48 1.8K
12:16 12.49 12.50 12.49 12.50 2.0K
12:17 12.50 12.51 12.50 12.51 2.8K
12:18 12.50 12.51 12.50 12.51 2.3K
12:19 12.51 12.53 12.51 12.53 2.3K
12:20 12.52 12.52 12.52 12.52 2.5K
12:21 12.52 12.52 12.52 12.52 1.3K
12:22 12.52 12.52 12.51 12.51 2.7K
12:23 12.51 12.52 12.51 12.52 1.0K
12:24 12.52 12.52 12.52 12.52 2.0K
12:25 12.52 12.54 12.52 12.54 2.4K
12:26 12.53 12.53 12.52 12.53 3.9K
12:29 12.52 12.52 12.52 12.52 0.7K
12:30 12.53 12.53 12.51 12.51 3.2K
12:31 12.51 12.51 12.51 12.51 0.2K
12:32 12.51 12.52 12.51 12.52 1.8K
12:33 12.52 12.54 12.52 12.53 4.3K
12:36 12.54 12.54 12.54 12.54 2.4K
12:37 12.54 12.54 12.54 12.54 1.8K
12:39 12.53 12.53 12.52 12.52 3.2K
12:40 12.52 12.53 12.52 12.53 0.7K
12:41 12.52 12.52 12.52 12.52 0.9K
12:42 12.52 12.52 12.52 12.52 0.3K
12:43 12.52 12.52 12.50 12.50 4.5K
12:44 12.49 12.49 12.49 12.49 0.8K
12:45 12.49 12.49 12.49 12.49 0.6K
12:46 12.49 12.51 12.49 12.51 3.3K
12:48 12.52 12.52 12.52 12.52 0.3K
12:49 12.52 12.52 12.52 12.52 1.3K
12:50 12.53 12.54 12.53 12.54 4.8K
12:52 12.53 12.54 12.53 12.54 2.6K
12:55 12.55 12.55 12.55 12.55 0.6K
12:56 12.55 12.55 12.55 12.55 3.1K
12:57 12.53 12.53 12.53 12.53 3.4K
12:58 12.53 12.53 12.53 12.53 1.0K
12:59 12.53 12.53 12.53 12.53 3.4K
13:00 12.53 12.54 12.53 12.54 1.1K
13:01 12.54 12.56 12.54 12.56 4.0K
13:02 12.56 12.57 12.56 12.57 5.8K
13:03 12.56 12.56 12.55 12.55 5.3K
13:04 12.55 12.55 12.55 12.55 1.3K
13:05 12.56 12.56 12.56 12.56 0.8K
13:06 12.56 12.56 12.55 12.55 2.2K
13:08 12.55 12.55 12.55 12.55 2.0K
13:10 12.55 12.55 12.55 12.55 0.6K
13:11 12.54 12.54 12.52 12.52 2.2K
13:12 12.53 12.53 12.53 12.53 0.3K
13:14 12.53 12.53 12.52 12.52 0.8K
13:15 12.52 12.53 12.52 12.53 1.8K
13:16 12.51 12.53 12.51 12.53 3.6K
13:17 12.53 12.53 12.53 12.53 1.8K
13:18 12.52 12.52 12.52 12.52 1.3K
13:19 12.52 12.52 12.52 12.52 0.5K
13:20 12.52 12.52 12.52 12.52 2.5K
13:21 12.51 12.51 12.50 12.50 5.5K
13:22 12.49 12.49 12.48 12.48 2.7K
13:23 12.48 12.48 12.48 12.48 1.6K
13:25 12.48 12.49 12.48 12.49 2.4K
13:26 12.49 12.49 12.48 12.48 1.4K
13:27 12.50 12.50 12.49 12.50 5.5K
13:28 12.50 12.51 12.50 12.51 1.1K
13:29 12.51 12.51 12.51 12.51 5.9K
13:30 12.51 12.54 12.51 12.51 8.6K
13:31 12.51 12.51 12.51 12.51 0.5K
13:32 12.52 12.52 12.52 12.52 0.7K
13:33 12.51 12.51 12.50 12.51 7.2K
13:34 12.51 12.53 12.51 12.52 13.6K
13:35 12.52 12.52 12.51 12.51 5.0K
13:38 12.51 12.51 12.51 12.51 1.5K
13:39 12.51 12.51 12.51 12.51 1.7K
13:40 12.51 12.51 12.51 12.51 1.0K
13:41 12.51 12.51 12.50 12.50 6.9K
13:42 12.50 12.50 12.50 12.50 1.8K
13:44 12.51 12.51 12.51 12.51 3.1K
13:45 12.51 12.51 12.51 12.51 0.6K
13:46 12.51 12.53 12.51 12.53 1.9K
13:47 12.53 12.54 12.53 12.54 1.6K
13:48 12.54 12.54 12.52 12.52 7.9K
13:49 12.52 12.52 12.52 12.52 0.9K
13:50 12.52 12.53 12.52 12.53 2.1K
13:51 12.53 12.53 12.53 12.53 1.8K
13:52 12.53 12.54 12.53 12.54 2.4K
13:53 12.54 12.54 12.54 12.54 4.8K
13:55 12.55 12.55 12.55 12.55 1.1K
13:56 12.55 12.55 12.54 12.54 3.1K
13:57 12.53 12.54 12.53 12.53 2.5K
13:58 12.53 12.53 12.52 12.52 1.9K
13:59 12.51 12.51 12.51 12.51 0.6K
14:00 12.51 12.51 12.51 12.51 2.4K
14:01 12.51 12.51 12.51 12.51 3.2K
14:02 12.52 12.52 12.52 12.52 10.0K
14:03 12.53 12.53 12.53 12.53 0.6K
14:04 12.53 12.54 12.53 12.54 2.5K
14:05 12.54 12.55 12.54 12.55 1.0K
14:06 12.55 12.55 12.55 12.55 0.8K
14:07 12.55 12.55 12.55 12.55 0.9K
14:08 12.55 12.55 12.55 12.55 0.9K
14:09 12.55 12.55 12.55 12.55 4.7K
14:10 12.55 12.55 12.55 12.55 1.2K
14:11 12.55 12.55 12.55 12.55 1.3K
14:12 12.55 12.55 12.54 12.54 1.5K
14:13 12.54 12.54 12.54 12.54 6.0K
14:14 12.54 12.54 12.53 12.53 3.1K
14:15 12.53 12.53 12.53 12.53 4.5K
14:17 12.54 12.55 12.54 12.54 3.9K
14:19 12.55 12.55 12.55 12.55 0.8K
14:20 12.55 12.55 12.55 12.55 0.3K
14:21 12.56 12.56 12.56 12.56 3.2K
14:22 12.56 12.56 12.56 12.56 2.2K
14:23 12.56 12.56 12.56 12.56 0.6K
14:24 12.56 12.56 12.56 12.56 1.4K
14:25 12.56 12.56 12.56 12.56 1.6K
14:26 12.56 12.56 12.55 12.55 5.3K
14:27 12.54 12.54 12.53 12.53 6.8K
14:29 12.53 12.53 12.53 12.53 0.4K
14:30 12.53 12.54 12.53 12.54 3.6K
14:31 12.53 12.55 12.53 12.55 4.2K
14:33 12.55 12.55 12.55 12.55 2.6K
14:34 12.55 12.55 12.54 12.54 9.7K
14:35 12.55 12.55 12.55 12.55 1.7K
14:36 12.55 12.56 12.55 12.56 8.1K
14:37 12.56 12.56 12.56 12.56 4.8K
14:38 12.56 12.57 12.56 12.57 8.5K
14:39 12.57 12.57 12.57 12.57 4.9K
14:40 12.57 12.59 12.57 12.59 12.0K
14:41 12.58 12.59 12.57 12.57 12.4K
14:42 12.57 12.57 12.57 12.57 5.5K
14:43 12.57 12.57 12.56 12.57 4.9K
14:44 12.57 12.57 12.57 12.57 2.4K
14:45 12.59 12.59 12.59 12.59 10.8K
14:46 12.59 12.61 12.56 12.57 21.5K
14:47 12.58 12.58 12.58 12.58 0.8K
14:48 12.59 12.60 12.59 12.60 2.6K
14:49 12.60 12.60 12.59 12.59 6.0K
14:50 12.57 12.58 12.57 12.58 6.0K
14:51 12.57 12.59 12.57 12.59 5.0K
14:52 12.59 12.59 12.59 12.59 1.5K
14:53 12.59 12.60 12.59 12.60 7.5K
14:54 12.59 12.59 12.57 12.57 9.6K
14:55 12.57 12.57 12.57 12.57 2.4K
14:56 12.57 12.57 12.55 12.55 9.7K
14:57 12.55 12.55 12.54 12.54 8.0K
14:58 12.54 12.55 12.54 12.54 9.0K
14:59 12.54 12.54 12.52 12.52 7.3K
15:00 12.52 12.52 12.52 12.52 5.9K
15:01 12.51 12.51 12.51 12.51 4.7K
15:03 12.49 12.49 12.48 12.48 1.9K
15:04 12.49 12.51 12.49 12.50 10.8K
15:05 12.48 12.48 12.48 12.48 1.5K
15:06 12.49 12.50 12.49 12.50 4.2K
15:07 12.50 12.50 12.50 12.50 2.7K
15:08 12.50 12.50 12.49 12.49 1.4K
15:10 12.50 12.50 12.50 12.50 0.8K
15:11 12.50 12.50 12.50 12.50 7.1K
15:12 12.49 12.49 12.49 12.49 1.8K
15:13 12.48 12.48 12.47 12.47 4.7K
15:14 12.47 12.47 12.47 12.47 1.9K
15:15 12.46 12.46 12.45 12.45 3.6K
15:16 12.45 12.45 12.45 12.45 1.1K
15:17 12.45 12.45 12.45 12.45 1.2K
15:18 12.44 12.44 12.44 12.44 0.4K
15:19 12.45 12.45 12.45 12.45 1.3K
15:20 12.45 12.45 12.44 12.44 1.8K
15:21 12.44 12.44 12.43 12.43 4.6K
15:22 12.43 12.44 12.43 12.44 9.9K
15:23 12.44 12.44 12.44 12.44 3.8K
15:24 12.44 12.44 12.43 12.43 3.1K
15:25 12.42 12.42 12.42 12.42 6.5K
15:26 12.42 12.43 12.42 12.43 12.4K
15:27 12.44 12.44 12.43 12.44 13.0K
15:28 12.45 12.45 12.44 12.44 2.5K
15:29 12.45 12.45 12.45 12.45 2.7K
15:30 12.46 12.48 12.45 12.48 11.3K
15:31 12.49 12.49 12.49 12.49 3.3K
15:32 12.49 12.49 12.48 12.48 7.5K
15:33 12.47 12.47 12.47 12.47 5.4K
15:34 12.46 12.47 12.46 12.47 2.5K
15:35 12.47 12.47 12.45 12.45 7.8K
15:36 12.45 12.46 12.43 12.46 18.3K
15:37 12.46 12.46 12.44 12.44 4.0K
15:38 12.44 12.45 12.44 12.45 4.0K
15:39 12.45 12.45 12.45 12.45 7.9K
15:40 12.45 12.45 12.45 12.45 10.4K
15:41 12.46 12.47 12.46 12.47 3.7K
15:42 12.47 12.47 12.47 12.47 6.0K
15:43 12.46 12.47 12.46 12.46 2.1K
15:44 12.47 12.47 12.46 12.46 2.2K
15:45 12.47 12.47 12.45 12.45 8.3K
15:46 12.46 12.46 12.44 12.44 10.7K
15:47 12.43 12.44 12.42 12.43 18.0K
15:48 12.43 12.43 12.42 12.42 5.7K
15:49 12.42 12.48 12.41 12.48 56.2K
15:50 12.46 12.48 12.46 12.46 15.9K
15:51 12.46 12.47 12.46 12.47 6.1K
15:52 12.47 12.48 12.47 12.48 10.1K
15:53 12.48 12.48 12.47 12.48 11.7K
15:54 12.50 12.53 12.50 12.53 13.2K
15:55 12.53 12.53 12.49 12.50 17.1K
15:56 12.50 12.50 12.48 12.48 25.1K
15:57 12.48 12.48 12.47 12.48 24.4K
15:58 12.47 12.47 12.47 12.47 32.1K
15:59 12.47 12.48 12.47 12.48 398.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available