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 13.22 13.22 13.21 13.21 23.1K
09:31 13.15 13.15 13.07 13.07 3.5K
09:32 13.05 13.10 13.05 13.10 0.5K
09:33 13.03 13.11 13.03 13.11 16.8K
09:35 13.11 13.11 13.11 13.11 0.6K
09:36 13.22 13.22 13.17 13.17 3.3K
09:37 13.12 13.12 13.08 13.08 1.2K
09:38 13.09 13.09 13.09 13.09 4.7K
09:39 13.09 13.12 13.08 13.09 2.2K
09:40 13.09 13.09 13.09 13.09 0.5K
09:41 13.06 13.09 13.06 13.09 2.6K
09:42 13.09 13.12 13.09 13.12 5.5K
09:43 13.12 13.17 13.12 13.17 1.6K
09:44 13.18 13.18 13.18 13.18 0.5K
09:45 13.17 13.17 13.15 13.15 1.5K
09:46 13.17 13.17 13.15 13.15 1.7K
09:47 13.19 13.19 13.19 13.19 0.9K
09:49 13.21 13.21 13.21 13.21 1.6K
09:50 13.20 13.20 13.20 13.20 0.1K
09:51 13.17 13.17 13.17 13.17 0.4K
09:52 13.20 13.20 13.20 13.20 0.9K
09:53 13.20 13.20 13.20 13.20 0.8K
09:55 13.21 13.21 13.19 13.19 5.8K
09:56 13.19 13.19 13.19 13.19 4.0K
09:57 13.21 13.22 13.21 13.22 3.4K
09:59 13.23 13.23 13.23 13.23 7.0K
10:00 13.23 13.23 13.21 13.22 9.4K
10:01 13.23 13.23 13.23 13.23 0.3K
10:02 13.23 13.23 13.23 13.23 1.3K
10:03 13.24 13.24 13.23 13.23 4.7K
10:04 13.23 13.23 13.22 13.22 5.4K
10:05 13.25 13.25 13.24 13.24 3.2K
10:06 13.24 13.24 13.24 13.24 3.6K
10:07 13.23 13.23 13.23 13.23 2.3K
10:08 13.23 13.23 13.23 13.23 3.0K
10:09 13.29 13.29 13.27 13.27 1.6K
10:10 13.27 13.27 13.27 13.27 0.4K
10:11 13.25 13.25 13.25 13.25 2.7K
10:12 13.25 13.25 13.25 13.25 2.9K
10:13 13.26 13.26 13.25 13.25 0.6K
10:14 13.26 13.27 13.26 13.27 2.2K
10:16 13.27 13.28 13.27 13.28 1.6K
10:17 13.28 13.28 13.28 13.28 0.7K
10:18 13.26 13.27 13.26 13.27 1.7K
10:19 13.28 13.28 13.28 13.28 1.7K
10:20 13.28 13.28 13.28 13.28 3.0K
10:21 13.26 13.26 13.26 13.26 1.3K
10:22 13.24 13.24 13.24 13.24 2.4K
10:24 13.25 13.25 13.25 13.25 1.0K
10:25 13.25 13.25 13.25 13.25 0.5K
10:26 13.25 13.28 13.25 13.28 2.6K
10:28 13.28 13.28 13.28 13.28 1.4K
10:29 13.28 13.29 13.28 13.28 2.4K
10:30 13.28 13.28 13.26 13.26 2.3K
10:31 13.26 13.26 13.26 13.26 0.4K
10:32 13.25 13.26 13.25 13.26 0.9K
10:33 13.28 13.28 13.28 13.28 2.6K
10:34 13.28 13.28 13.28 13.28 1.7K
10:36 13.28 13.28 13.25 13.25 5.3K
10:37 13.26 13.28 13.26 13.28 2.3K
10:39 13.26 13.26 13.26 13.26 1.5K
10:41 13.25 13.25 13.23 13.23 4.6K
10:47 13.23 13.23 13.23 13.23 1.0K
10:48 13.23 13.23 13.21 13.21 2.9K
10:51 13.19 13.19 13.19 13.19 0.6K
10:52 13.20 13.20 13.20 13.20 2.6K
10:53 13.21 13.21 13.21 13.21 0.8K
10:54 13.20 13.20 13.19 13.19 2.6K
10:55 13.19 13.19 13.19 13.19 1.2K
10:57 13.20 13.21 13.20 13.21 2.1K
10:58 13.21 13.21 13.21 13.21 0.7K
11:00 13.21 13.23 13.21 13.23 2.7K
11:01 13.22 13.22 13.22 13.22 1.7K
11:02 13.23 13.23 13.23 13.23 0.3K
11:03 13.24 13.24 13.24 13.24 4.4K
11:04 13.26 13.27 13.26 13.27 5.9K
11:07 13.27 13.27 13.27 13.27 0.7K
11:08 13.26 13.26 13.26 13.26 2.6K
11:12 13.29 13.29 13.29 13.29 0.6K
11:13 13.30 13.30 13.30 13.30 0.3K
11:15 13.29 13.29 13.29 13.29 1.7K
11:17 13.29 13.29 13.29 13.29 4.2K
11:20 13.28 13.29 13.28 13.29 1.5K
11:21 13.29 13.29 13.28 13.28 2.8K
11:23 13.31 13.31 13.31 13.31 1.4K
11:24 13.31 13.31 13.30 13.30 0.4K
11:25 13.29 13.29 13.29 13.29 2.2K
11:26 13.28 13.28 13.28 13.28 1.2K
11:27 13.28 13.28 13.28 13.28 0.7K
11:28 13.29 13.29 13.28 13.28 2.1K
11:29 13.29 13.29 13.29 13.29 0.6K
11:30 13.29 13.29 13.29 13.29 0.1K
11:31 13.30 13.30 13.30 13.30 1.4K
11:33 13.30 13.30 13.30 13.30 1.9K
11:34 13.30 13.31 13.30 13.31 1.0K
11:35 13.31 13.31 13.31 13.31 0.8K
11:36 13.31 13.31 13.31 13.31 0.3K
11:37 13.30 13.30 13.30 13.30 1.5K
11:40 13.31 13.32 13.31 13.31 2.7K
11:41 13.31 13.31 13.30 13.30 1.6K
11:44 13.31 13.32 13.31 13.32 3.0K
11:46 13.32 13.32 13.32 13.32 0.8K
11:48 13.32 13.32 13.32 13.32 2.2K
11:50 13.33 13.34 13.33 13.34 1.0K
11:51 13.34 13.34 13.33 13.33 2.2K
11:52 13.34 13.34 13.34 13.34 0.5K
11:53 13.34 13.34 13.34 13.34 1.0K
11:54 13.34 13.35 13.34 13.35 2.1K
11:57 13.37 13.37 13.35 13.35 5.8K
11:58 13.33 13.33 13.33 13.33 1.0K
11:59 13.33 13.33 13.33 13.33 2.5K
12:02 13.33 13.33 13.33 13.33 0.3K
12:04 13.33 13.33 13.33 13.33 0.2K
12:05 13.34 13.36 13.34 13.36 1.5K
12:06 13.35 13.35 13.35 13.35 1.7K
12:07 13.35 13.35 13.35 13.35 1.2K
12:08 13.34 13.34 13.34 13.34 2.8K
12:11 13.32 13.32 13.32 13.32 1.0K
12:12 13.31 13.32 13.31 13.32 1.4K
12:14 13.31 13.31 13.30 13.30 1.4K
12:15 13.30 13.30 13.30 13.30 0.7K
12:16 13.28 13.28 13.28 13.28 0.5K
12:17 13.28 13.29 13.28 13.29 2.0K
12:19 13.29 13.29 13.29 13.29 1.9K
12:21 13.27 13.27 13.27 13.27 3.5K
12:22 13.27 13.27 13.27 13.27 0.9K
12:23 13.27 13.27 13.27 13.27 0.5K
12:24 13.27 13.27 13.27 13.27 1.9K
12:26 13.25 13.26 13.25 13.26 6.0K
12:27 13.26 13.26 13.26 13.26 0.3K
12:28 13.26 13.27 13.26 13.27 3.1K
12:29 13.27 13.27 13.27 13.27 1.7K
12:30 13.28 13.28 13.27 13.28 4.2K
12:31 13.27 13.27 13.27 13.27 1.8K
12:32 13.26 13.26 13.26 13.26 1.1K
12:34 13.26 13.26 13.26 13.26 0.1K
12:35 13.25 13.25 13.23 13.23 2.0K
12:36 13.24 13.24 13.24 13.24 5.2K
12:38 13.27 13.27 13.27 13.27 0.6K
12:39 13.27 13.27 13.27 13.27 0.7K
12:40 13.28 13.28 13.28 13.28 1.4K
12:43 13.28 13.28 13.27 13.27 1.4K
12:44 13.27 13.27 13.27 13.27 0.7K
12:45 13.26 13.26 13.26 13.26 2.2K
12:47 13.25 13.25 13.25 13.25 11.9K
12:48 13.24 13.24 13.24 13.24 3.9K
12:49 13.24 13.24 13.24 13.24 3.0K
12:50 13.24 13.24 13.24 13.24 1.5K
12:52 13.25 13.25 13.25 13.25 3.2K
12:53 13.25 13.25 13.25 13.25 3.3K
12:57 13.24 13.24 13.22 13.22 5.9K
12:58 13.23 13.23 13.23 13.23 4.2K
12:59 13.24 13.24 13.24 13.24 2.4K
13:00 13.24 13.24 13.24 13.24 0.2K
13:01 13.23 13.23 13.23 13.23 1.6K
13:02 13.22 13.22 13.21 13.21 8.5K
13:03 13.20 13.20 13.20 13.20 1.6K
13:04 13.21 13.21 13.21 13.21 1.5K
13:06 13.20 13.20 13.20 13.20 0.1K
13:07 13.19 13.19 13.19 13.19 2.0K
13:08 13.18 13.18 13.17 13.17 5.0K
13:10 13.17 13.17 13.16 13.17 3.9K
13:11 13.17 13.17 13.17 13.17 2.7K
13:12 13.17 13.17 13.17 13.17 0.7K
13:13 13.17 13.17 13.16 13.16 1.2K
13:14 13.17 13.19 13.17 13.19 4.1K
13:15 13.19 13.19 13.19 13.19 0.8K
13:16 13.20 13.20 13.20 13.20 0.7K
13:17 13.20 13.20 13.20 13.20 2.1K
13:18 13.20 13.20 13.20 13.20 4.1K
13:19 13.20 13.20 13.19 13.19 0.6K
13:20 13.20 13.20 13.20 13.20 0.9K
13:22 13.20 13.21 13.20 13.21 2.7K
13:23 13.20 13.20 13.20 13.20 1.9K
13:24 13.20 13.20 13.20 13.20 3.1K
13:25 13.20 13.20 13.20 13.20 0.6K
13:26 13.21 13.22 13.21 13.22 3.7K
13:27 13.22 13.22 13.22 13.22 0.9K
13:28 13.22 13.22 13.22 13.22 0.2K
13:29 13.23 13.23 13.22 13.22 1.8K
13:30 13.23 13.23 13.22 13.22 8.1K
13:31 13.22 13.22 13.22 13.22 2.0K
13:33 13.22 13.22 13.22 13.22 0.8K
13:34 13.22 13.22 13.22 13.22 3.6K
13:35 13.23 13.23 13.23 13.23 3.0K
13:36 13.24 13.24 13.24 13.24 0.6K
13:38 13.24 13.25 13.24 13.25 2.5K
13:39 13.24 13.24 13.24 13.24 2.4K
13:40 13.24 13.25 13.24 13.24 20.9K
13:41 13.24 13.25 13.24 13.25 33.2K
13:42 13.26 13.26 13.26 13.26 3.8K
13:43 13.24 13.24 13.24 13.24 0.9K
13:44 13.25 13.25 13.25 13.25 4.9K
13:45 13.25 13.25 13.24 13.24 6.5K
13:46 13.24 13.24 13.23 13.23 4.6K
13:47 13.22 13.22 13.22 13.22 8.2K
13:49 13.23 13.23 13.23 13.23 4.0K
13:51 13.22 13.22 13.22 13.22 1.8K
13:52 13.22 13.22 13.22 13.22 3.0K
13:53 13.22 13.23 13.22 13.23 2.6K
13:56 13.22 13.22 13.22 13.22 3.1K
13:57 13.22 13.23 13.22 13.23 3.4K
13:59 13.21 13.21 13.21 13.21 2.4K
14:00 13.21 13.21 13.21 13.21 3.1K
14:02 13.21 13.21 13.20 13.21 1.5K
14:03 13.21 13.22 13.21 13.22 4.5K
14:04 13.22 13.22 13.22 13.22 2.6K
14:05 13.24 13.24 13.24 13.24 2.6K
14:06 13.24 13.24 13.24 13.24 0.8K
14:07 13.26 13.26 13.24 13.24 79.3K
14:08 13.23 13.23 13.23 13.23 5.1K
14:09 13.22 13.22 13.22 13.22 0.8K
14:10 13.21 13.22 13.21 13.22 2.4K
14:11 13.22 13.22 13.22 13.22 1.7K
14:12 13.22 13.23 13.22 13.23 3.7K
14:13 13.22 13.22 13.22 13.22 3.7K
14:14 13.22 13.22 13.21 13.22 5.3K
14:15 13.22 13.22 13.22 13.22 0.7K
14:16 13.23 13.23 13.22 13.22 0.8K
14:17 13.22 13.24 13.22 13.24 2.3K
14:19 13.24 13.24 13.24 13.24 4.1K
14:20 13.25 13.25 13.25 13.25 7.8K
14:21 13.24 13.24 13.24 13.24 3.7K
14:22 13.24 13.24 13.24 13.24 2.0K
14:25 13.24 13.24 13.23 13.23 3.5K
14:26 13.23 13.23 13.23 13.23 4.9K
14:28 13.24 13.24 13.24 13.24 1.8K
14:29 13.24 13.24 13.22 13.22 11.4K
14:30 13.22 13.22 13.22 13.22 0.8K
14:31 13.23 13.24 13.23 13.24 4.1K
14:33 13.25 13.25 13.25 13.25 1.3K
14:34 13.25 13.25 13.25 13.25 0.3K
14:35 13.25 13.25 13.23 13.23 4.5K
14:36 13.23 13.23 13.22 13.22 4.0K
14:37 13.22 13.22 13.21 13.22 2.8K
14:38 13.23 13.23 13.22 13.22 5.0K
14:39 13.22 13.22 13.22 13.22 4.9K
14:40 13.22 13.22 13.22 13.22 0.5K
14:41 13.21 13.21 13.20 13.20 3.1K
14:42 13.19 13.19 13.19 13.19 5.2K
14:44 13.20 13.20 13.18 13.18 4.8K
14:45 13.19 13.19 13.19 13.19 0.5K
14:46 13.20 13.20 13.20 13.20 3.0K
14:47 13.19 13.19 13.19 13.19 1.5K
14:48 13.20 13.20 13.20 13.20 1.1K
14:49 13.20 13.21 13.20 13.21 5.2K
14:50 13.21 13.21 13.21 13.21 1.9K
14:51 13.20 13.22 13.20 13.22 7.7K
14:52 13.21 13.21 13.21 13.21 2.4K
14:53 13.20 13.20 13.20 13.20 2.1K
14:54 13.21 13.21 13.20 13.20 2.7K
14:55 13.20 13.20 13.20 13.20 2.3K
14:56 13.19 13.19 13.18 13.18 5.8K
14:57 13.19 13.19 13.19 13.19 4.7K
14:59 13.18 13.18 13.18 13.18 1.9K
15:00 13.18 13.19 13.18 13.19 9.1K
15:02 13.18 13.19 13.18 13.19 4.1K
15:03 13.19 13.19 13.19 13.19 0.7K
15:04 13.19 13.20 13.19 13.20 4.3K
15:05 13.20 13.20 13.20 13.20 1.1K
15:06 13.18 13.19 13.18 13.19 10.3K
15:07 13.17 13.17 13.17 13.17 3.8K
15:08 13.17 13.18 13.17 13.18 1.7K
15:09 13.18 13.18 13.18 13.18 4.8K
15:10 13.17 13.17 13.16 13.17 4.6K
15:11 13.17 13.19 13.17 13.19 8.0K
15:12 13.19 13.20 13.18 13.18 6.7K
15:13 13.19 13.20 13.19 13.20 4.0K
15:14 13.19 13.19 13.19 13.19 7.0K
15:15 13.19 13.19 13.19 13.19 2.4K
15:16 13.20 13.20 13.18 13.18 5.2K
15:17 13.19 13.19 13.17 13.17 3.7K
15:18 13.18 13.18 13.18 13.18 8.0K
15:19 13.16 13.16 13.16 13.16 5.3K
15:20 13.16 13.19 13.16 13.19 8.5K
15:21 13.19 13.19 13.18 13.18 5.6K
15:22 13.18 13.19 13.18 13.18 3.7K
15:23 13.17 13.18 13.17 13.18 7.9K
15:24 13.18 13.19 13.18 13.19 2.9K
15:25 13.19 13.19 13.16 13.16 8.3K
15:26 13.16 13.17 13.16 13.17 6.6K
15:27 13.17 13.17 13.17 13.17 2.8K
15:28 13.17 13.18 13.16 13.18 4.6K
15:29 13.18 13.18 13.17 13.17 5.1K
15:30 13.16 13.17 13.16 13.17 7.6K
15:31 13.17 13.17 13.17 13.17 5.1K
15:32 13.18 13.18 13.17 13.18 9.1K
15:33 13.17 13.18 13.17 13.18 1.9K
15:34 13.18 13.18 13.16 13.18 21.1K
15:35 13.18 13.18 13.18 13.18 2.4K
15:36 13.17 13.17 13.14 13.17 18.3K
15:37 13.17 13.20 13.17 13.20 5.6K
15:38 13.20 13.21 13.19 13.19 8.4K
15:39 13.19 13.20 13.19 13.19 6.0K
15:40 13.19 13.20 13.19 13.20 6.5K
15:41 13.20 13.20 13.20 13.20 1.4K
15:42 13.20 13.20 13.19 13.19 9.4K
15:43 13.21 13.22 13.21 13.22 14.1K
15:44 13.22 13.22 13.22 13.22 5.9K
15:45 13.22 13.22 13.22 13.22 18.8K
15:46 13.22 13.22 13.19 13.21 20.1K
15:47 13.21 13.21 13.20 13.20 20.0K
15:48 13.21 13.21 13.19 13.19 12.9K
15:49 13.21 13.22 13.21 13.22 16.5K
15:50 13.22 13.22 13.20 13.22 18.5K
15:51 13.22 13.23 13.21 13.21 13.8K
15:52 13.21 13.21 13.20 13.20 22.8K
15:53 13.20 13.21 13.19 13.19 23.8K
15:54 13.21 13.23 13.20 13.23 35.2K
15:55 13.23 13.25 13.23 13.24 44.0K
15:56 13.24 13.25 13.23 13.23 59.3K
15:57 13.22 13.24 13.21 13.23 57.0K
15:58 13.23 13.23 13.22 13.23 46.7K
15:59 13.23 13.26 13.22 13.26 516.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available