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 12.77 12.77 12.77 12.77 19.1K
09:32 12.88 12.88 12.88 12.88 1.1K
09:35 12.86 12.86 12.86 12.86 2.1K
09:37 12.88 12.88 12.88 12.88 0.4K
09:39 12.89 12.91 12.89 12.91 1.6K
09:41 12.91 12.92 12.91 12.92 3.9K
09:42 12.95 12.95 12.95 12.95 1.8K
09:43 12.93 12.93 12.92 12.93 5.2K
09:46 12.96 12.96 12.95 12.95 1.8K
09:49 12.94 12.94 12.94 12.94 0.4K
09:50 12.96 12.96 12.96 12.96 0.4K
09:52 12.96 12.96 12.94 12.94 0.4K
09:54 12.97 12.97 12.97 12.97 1.0K
09:55 12.96 12.98 12.96 12.98 4.3K
09:56 12.97 12.98 12.95 12.98 1.7K
09:58 12.99 13.00 12.99 13.00 1.2K
09:59 12.99 12.99 12.99 12.99 2.2K
10:00 12.98 13.00 12.97 12.97 5.6K
10:01 12.97 12.97 12.95 12.95 3.7K
10:02 12.97 12.97 12.96 12.96 0.5K
10:03 12.97 12.97 12.96 12.96 3.8K
10:05 12.96 12.96 12.96 12.96 1.5K
10:06 12.95 12.95 12.95 12.95 1.9K
10:07 12.96 12.96 12.96 12.96 9.0K
10:08 12.97 12.97 12.97 12.97 3.5K
10:09 12.95 12.95 12.95 12.95 0.4K
10:10 12.95 12.95 12.94 12.94 1.0K
10:11 12.94 12.94 12.94 12.94 1.3K
10:12 12.95 12.96 12.95 12.96 4.9K
10:13 12.94 12.97 12.94 12.96 1.7K
10:14 12.97 12.97 12.97 12.97 1.3K
10:16 12.98 12.98 12.98 12.98 0.5K
10:17 12.97 12.97 12.94 12.95 3.0K
10:18 12.94 12.94 12.94 12.94 1.9K
10:19 12.95 12.95 12.94 12.94 1.9K
10:20 12.95 12.95 12.95 12.95 1.7K
10:22 12.97 12.98 12.97 12.98 3.0K
10:23 12.99 12.99 12.99 12.99 0.3K
10:24 12.99 12.99 12.99 12.99 1.0K
10:26 12.98 12.98 12.98 12.98 1.6K
10:27 12.99 13.01 12.99 13.01 3.5K
10:28 13.01 13.03 13.01 13.03 1.4K
10:29 13.02 13.02 13.02 13.02 2.1K
10:30 13.04 13.04 13.04 13.04 1.8K
10:32 13.02 13.02 13.02 13.02 0.9K
10:34 13.03 13.03 13.02 13.03 3.5K
10:35 13.03 13.03 13.03 13.03 1.0K
10:36 13.03 13.03 13.03 13.03 0.5K
10:37 13.04 13.06 13.04 13.06 2.2K
10:38 13.07 13.07 13.06 13.06 2.5K
10:39 13.05 13.05 13.03 13.03 1.5K
10:40 13.02 13.02 13.02 13.02 1.7K
10:42 13.03 13.05 13.03 13.05 5.0K
10:43 13.04 13.04 13.02 13.02 5.6K
10:44 13.01 13.01 13.01 13.01 2.4K
10:45 13.00 13.01 13.00 13.01 1.6K
10:46 12.99 13.02 12.99 13.02 1.3K
10:47 12.99 12.99 12.99 12.99 0.6K
10:49 12.98 12.98 12.98 12.98 1.0K
10:51 12.97 12.97 12.97 12.97 1.2K
10:53 12.97 12.97 12.97 12.97 2.3K
10:56 12.97 12.97 12.96 12.96 2.6K
10:58 12.96 12.96 12.96 12.96 1.1K
10:59 12.95 12.95 12.95 12.95 0.8K
11:03 12.97 12.97 12.97 12.97 3.2K
11:04 12.98 13.00 12.98 13.00 1.9K
11:05 13.01 13.01 13.01 13.01 2.6K
11:08 13.01 13.01 13.01 13.01 0.6K
11:10 13.01 13.01 13.01 13.01 0.7K
11:11 13.01 13.03 13.01 13.03 2.8K
11:12 13.02 13.03 13.02 13.03 2.5K
11:14 13.03 13.03 13.03 13.03 1.4K
11:15 13.02 13.02 13.02 13.02 3.1K
11:16 13.02 13.02 13.02 13.02 1.1K
11:18 13.01 13.02 13.01 13.02 3.6K
11:19 13.02 13.02 13.00 13.00 2.4K
11:24 13.00 13.00 13.00 13.00 0.4K
11:25 13.01 13.01 13.01 13.01 0.5K
11:26 13.01 13.01 13.01 13.01 0.8K
11:27 13.01 13.01 13.01 13.01 1.6K
11:28 13.00 13.00 13.00 13.00 1.4K
11:29 13.02 13.02 13.02 13.02 3.2K
11:31 13.00 13.00 13.00 13.00 1.7K
11:32 12.99 12.99 12.99 12.99 0.9K
11:33 13.01 13.01 13.01 13.01 0.6K
11:34 13.02 13.02 13.02 13.02 0.5K
11:36 13.01 13.01 13.01 13.01 0.6K
11:38 13.02 13.03 13.02 13.03 1.7K
11:39 13.03 13.03 13.03 13.03 0.5K
11:40 13.05 13.05 13.05 13.05 1.5K
11:42 13.05 13.06 13.05 13.05 2.0K
11:43 13.04 13.04 13.03 13.03 0.7K
11:45 13.03 13.03 13.03 13.03 0.2K
11:46 13.02 13.02 13.02 13.02 1.7K
11:47 13.05 13.05 13.05 13.05 0.3K
11:48 13.04 13.04 13.04 13.04 0.8K
11:49 13.04 13.04 13.04 13.04 0.7K
11:50 13.03 13.03 13.03 13.03 0.9K
11:51 13.03 13.04 13.03 13.04 1.5K
11:52 13.04 13.06 13.04 13.06 1.4K
11:53 13.07 13.07 13.07 13.07 0.2K
11:54 13.06 13.06 13.06 13.06 0.8K
11:55 13.07 13.07 13.07 13.07 2.5K
11:56 13.06 13.06 13.06 13.06 2.1K
11:57 13.04 13.04 13.04 13.04 0.9K
11:58 13.05 13.05 13.04 13.04 2.2K
12:01 13.05 13.05 13.05 13.05 1.8K
12:04 13.04 13.04 13.04 13.04 0.7K
12:06 13.04 13.04 13.04 13.04 1.0K
12:08 13.05 13.05 13.05 13.05 0.9K
12:10 13.06 13.06 13.06 13.06 1.7K
12:12 13.06 13.06 13.06 13.06 1.2K
12:14 13.07 13.07 13.07 13.07 0.9K
12:15 13.06 13.06 13.06 13.06 1.6K
12:16 13.06 13.06 13.06 13.06 0.6K
12:18 13.06 13.06 13.06 13.06 1.4K
12:20 13.08 13.08 13.08 13.08 0.7K
12:21 13.08 13.08 13.08 13.08 3.0K
12:22 13.07 13.07 13.07 13.07 1.3K
12:25 13.07 13.08 13.07 13.08 2.0K
12:26 13.07 13.07 13.07 13.07 1.8K
12:28 13.08 13.08 13.06 13.07 5.6K
12:29 13.07 13.07 13.07 13.07 2.6K
12:34 13.10 13.11 13.10 13.11 3.1K
12:36 13.11 13.12 13.11 13.12 1.3K
12:37 13.12 13.12 13.12 13.12 1.9K
12:39 13.12 13.12 13.11 13.11 3.4K
12:41 13.09 13.09 13.09 13.09 0.9K
12:42 13.10 13.10 13.10 13.10 0.8K
12:44 13.10 13.10 13.10 13.10 0.4K
12:45 13.09 13.11 13.09 13.11 4.8K
12:46 13.12 13.12 13.12 13.12 1.8K
12:48 13.13 13.13 13.13 13.13 1.1K
12:50 13.11 13.11 13.11 13.11 0.8K
12:51 13.12 13.12 13.12 13.12 0.7K
12:52 13.13 13.13 13.13 13.13 2.3K
12:55 13.13 13.13 13.11 13.11 7.7K
12:57 13.10 13.11 13.10 13.11 1.5K
12:58 13.11 13.11 13.11 13.11 2.0K
12:59 13.13 13.13 13.13 13.13 0.7K
13:00 13.12 13.12 13.11 13.11 2.1K
13:01 13.11 13.11 13.11 13.11 0.2K
13:02 13.10 13.10 13.10 13.10 0.7K
13:03 13.11 13.12 13.11 13.12 5.3K
13:04 13.12 13.12 13.12 13.12 0.7K
13:05 13.12 13.12 13.11 13.11 1.9K
13:06 13.11 13.11 13.11 13.11 0.5K
13:08 13.11 13.12 13.11 13.12 1.1K
13:09 13.10 13.10 13.10 13.10 1.7K
13:10 13.11 13.11 13.11 13.11 0.8K
13:11 13.10 13.10 13.10 13.10 0.7K
13:13 13.11 13.11 13.11 13.11 0.3K
13:14 13.11 13.11 13.11 13.11 0.4K
13:15 13.11 13.11 13.10 13.10 2.6K
13:16 13.10 13.10 13.10 13.10 0.5K
13:17 13.08 13.10 13.07 13.10 12.3K
13:18 13.10 13.10 13.08 13.08 1.2K
13:19 13.08 13.08 13.08 13.08 1.1K
13:20 13.07 13.09 13.07 13.09 2.9K
13:21 13.10 13.10 13.10 13.10 0.6K
13:22 13.11 13.12 13.11 13.12 1.6K
13:23 13.13 13.13 13.12 13.12 2.2K
13:25 13.13 13.13 13.13 13.13 0.6K
13:26 13.13 13.13 13.13 13.13 0.5K
13:27 13.12 13.12 13.12 13.12 2.1K
13:28 13.12 13.12 13.12 13.12 0.4K
13:29 13.12 13.12 13.12 13.12 0.1K
13:30 13.12 13.13 13.12 13.13 3.0K
13:31 13.13 13.13 13.13 13.13 0.4K
13:32 13.13 13.13 13.13 13.13 1.7K
13:33 13.12 13.13 13.12 13.13 3.4K
13:34 13.13 13.13 13.12 13.13 0.7K
13:35 13.13 13.13 13.12 13.13 1.6K
13:36 13.13 13.13 13.13 13.13 0.7K
13:37 13.13 13.14 13.13 13.14 0.6K
13:38 13.14 13.15 13.14 13.15 2.5K
13:39 13.14 13.14 13.14 13.14 2.7K
13:41 13.13 13.13 13.12 13.12 1.8K
13:42 13.12 13.13 13.12 13.13 5.4K
13:43 13.13 13.13 13.13 13.13 3.3K
13:44 13.12 13.12 13.12 13.12 1.1K
13:45 13.12 13.12 13.09 13.09 4.4K
13:46 13.09 13.09 13.09 13.09 1.8K
13:47 13.11 13.12 13.11 13.12 1.5K
13:48 13.11 13.11 13.11 13.11 0.5K
13:49 13.12 13.12 13.11 13.11 0.6K
13:50 13.12 13.13 13.12 13.13 1.8K
13:52 13.15 13.15 13.14 13.14 3.8K
13:53 13.15 13.16 13.15 13.16 4.2K
13:54 13.16 13.16 13.15 13.15 0.7K
13:55 13.16 13.16 13.15 13.15 2.2K
13:56 13.16 13.16 13.16 13.16 7.6K
13:57 13.16 13.17 13.16 13.17 2.2K
13:58 13.18 13.18 13.18 13.18 2.2K
13:59 13.17 13.18 13.17 13.18 0.7K
14:00 13.19 13.19 13.19 13.19 0.8K
14:01 13.18 13.19 13.18 13.19 1.8K
14:02 13.19 13.19 13.19 13.19 1.0K
14:03 13.19 13.19 13.19 13.19 0.1K
14:04 13.19 13.19 13.18 13.18 4.5K
14:06 13.18 13.19 13.18 13.19 1.7K
14:08 13.18 13.18 13.18 13.18 0.6K
14:09 13.19 13.19 13.19 13.19 1.8K
14:10 13.19 13.19 13.18 13.18 2.9K
14:11 13.18 13.18 13.18 13.18 1.7K
14:12 13.18 13.18 13.18 13.18 0.5K
14:13 13.18 13.18 13.18 13.18 0.8K
14:15 13.19 13.20 13.19 13.19 3.2K
14:16 13.18 13.18 13.17 13.18 2.5K
14:17 13.17 13.17 13.17 13.17 1.3K
14:19 13.17 13.17 13.17 13.17 1.2K
14:20 13.17 13.17 13.17 13.17 0.3K
14:21 13.18 13.18 13.16 13.16 3.9K
14:22 13.16 13.16 13.16 13.16 0.4K
14:23 13.16 13.16 13.16 13.16 0.2K
14:24 13.17 13.18 13.17 13.18 2.3K
14:25 13.18 13.18 13.17 13.17 2.8K
14:28 13.16 13.17 13.16 13.17 1.0K
14:29 13.17 13.17 13.16 13.17 2.8K
14:31 13.17 13.18 13.16 13.18 4.5K
14:32 13.17 13.18 13.17 13.18 0.7K
14:33 13.17 13.17 13.17 13.17 0.6K
14:34 13.17 13.17 13.17 13.17 0.5K
14:35 13.18 13.18 13.18 13.18 3.5K
14:37 13.19 13.19 13.19 13.19 1.3K
14:38 13.19 13.19 13.18 13.18 2.3K
14:41 13.19 13.19 13.19 13.19 0.6K
14:42 13.19 13.19 13.19 13.19 0.9K
14:43 13.18 13.18 13.18 13.18 0.6K
14:44 13.19 13.19 13.19 13.19 0.9K
14:45 13.19 13.19 13.18 13.19 3.6K
14:46 13.19 13.19 13.19 13.19 1.6K
14:47 13.18 13.18 13.18 13.18 0.3K
14:48 13.19 13.20 13.19 13.20 3.8K
14:49 13.19 13.19 13.19 13.19 2.2K
14:50 13.19 13.19 13.19 13.19 1.8K
14:51 13.20 13.20 13.20 13.20 0.4K
14:52 13.19 13.19 13.19 13.19 0.5K
14:53 13.20 13.21 13.20 13.21 3.6K
14:55 13.20 13.21 13.20 13.21 0.7K
14:56 13.20 13.20 13.18 13.18 5.7K
14:57 13.18 13.18 13.18 13.18 0.2K
14:58 13.17 13.17 13.17 13.17 0.8K
14:59 13.18 13.18 13.16 13.16 2.2K
15:00 13.17 13.17 13.17 13.17 0.5K
15:02 13.17 13.17 13.16 13.17 1.4K
15:03 13.16 13.16 13.16 13.16 0.3K
15:04 13.16 13.16 13.15 13.15 2.4K
15:05 13.15 13.15 13.15 13.15 3.6K
15:06 13.14 13.14 13.14 13.14 0.8K
15:07 13.14 13.14 13.13 13.13 0.7K
15:08 13.14 13.14 13.14 13.14 2.7K
15:09 13.14 13.14 13.14 13.14 0.2K
15:10 13.14 13.14 13.13 13.13 2.3K
15:11 13.13 13.13 13.12 13.12 0.8K
15:12 13.12 13.12 13.12 13.12 3.1K
15:13 13.11 13.12 13.11 13.12 1.7K
15:14 13.12 13.13 13.12 13.12 3.5K
15:15 13.12 13.12 13.12 13.12 0.6K
15:16 13.11 13.11 13.11 13.11 0.3K
15:17 13.12 13.12 13.11 13.12 1.2K
15:18 13.12 13.12 13.12 13.12 1.2K
15:19 13.12 13.12 13.11 13.12 0.8K
15:20 13.12 13.12 13.11 13.11 1.9K
15:21 13.12 13.12 13.12 13.12 0.9K
15:22 13.11 13.12 13.11 13.12 1.9K
15:23 13.11 13.11 13.11 13.11 2.4K
15:24 13.11 13.11 13.10 13.10 3.5K
15:25 13.10 13.10 13.09 13.09 1.4K
15:26 13.10 13.10 13.09 13.10 1.3K
15:27 13.09 13.10 13.09 13.10 1.4K
15:28 13.10 13.10 13.09 13.09 3.9K
15:29 13.08 13.08 13.07 13.07 1.5K
15:30 13.08 13.10 13.07 13.08 14.9K
15:31 13.09 13.09 13.09 13.09 2.0K
15:32 13.09 13.11 13.09 13.11 7.5K
15:33 13.13 13.13 13.13 13.13 3.8K
15:34 13.12 13.13 13.11 13.11 5.4K
15:35 13.12 13.12 13.12 13.12 2.2K
15:36 13.11 13.12 13.11 13.12 1.8K
15:37 13.12 13.12 13.12 13.12 2.6K
15:38 13.13 13.15 13.13 13.14 22.8K
15:39 13.15 13.15 13.14 13.14 2.9K
15:40 13.14 13.15 13.14 13.15 3.4K
15:41 13.16 13.16 13.15 13.16 2.3K
15:42 13.16 13.18 13.16 13.18 5.5K
15:43 13.17 13.17 13.16 13.16 3.8K
15:44 13.17 13.17 13.17 13.17 2.2K
15:45 13.16 13.16 13.16 13.16 2.8K
15:46 13.16 13.16 13.16 13.16 5.1K
15:47 13.16 13.16 13.15 13.16 3.0K
15:48 13.15 13.17 13.15 13.16 7.2K
15:49 13.16 13.16 13.14 13.14 6.5K
15:50 13.15 13.15 13.14 13.15 6.5K
15:51 13.14 13.14 13.13 13.14 14.5K
15:52 13.15 13.17 13.15 13.17 9.1K
15:53 13.17 13.19 13.17 13.19 9.2K
15:54 13.19 13.19 13.16 13.16 13.4K
15:55 13.16 13.16 13.12 13.14 22.6K
15:56 13.15 13.17 13.14 13.16 24.8K
15:57 13.16 13.16 13.15 13.16 9.6K
15:58 13.16 13.17 13.15 13.17 21.6K
15:59 13.16 13.17 13.15 13.17 357.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available