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 13.60 13.60 13.60 13.60 20.2K
09:31 13.65 13.65 13.64 13.63 6.9K
09:32 13.69 13.70 13.69 13.70 7.8K
09:33 13.73 13.82 13.73 13.78 10.7K
09:34 13.78 13.78 13.75 13.75 8.7K
09:36 13.78 13.78 13.78 13.78 3.3K
09:37 13.80 13.80 13.76 13.76 5.1K
09:38 13.75 13.75 13.75 13.75 0.7K
09:39 13.74 13.74 13.74 13.74 4.1K
09:40 13.74 13.77 13.74 13.77 6.9K
09:41 13.76 13.76 13.74 13.74 8.1K
09:42 13.74 13.75 13.73 13.75 5.1K
09:43 13.74 13.75 13.74 13.75 4.0K
09:45 13.76 13.76 13.75 13.76 4.2K
09:46 13.74 13.75 13.73 13.75 11.3K
09:47 13.78 13.78 13.78 13.78 2.7K
09:48 13.79 13.80 13.79 13.80 13.2K
09:50 13.80 13.80 13.80 13.80 9.3K
09:51 13.80 13.82 13.79 13.82 17.5K
09:52 13.80 13.80 13.77 13.79 9.7K
09:53 13.79 13.83 13.79 13.81 15.7K
09:54 13.81 13.82 13.80 13.81 7.7K
09:55 13.83 13.83 13.83 13.83 4.2K
09:56 13.83 13.86 13.83 13.84 16.3K
09:57 13.83 13.85 13.82 13.82 5.4K
09:58 13.82 13.82 13.81 13.81 1.3K
09:59 13.80 13.80 13.77 13.78 8.7K
10:00 13.78 13.79 13.78 13.79 0.9K
10:01 13.79 13.81 13.79 13.81 6.7K
10:02 13.81 13.85 13.81 13.82 14.5K
10:03 13.85 13.85 13.83 13.84 8.5K
10:04 13.85 13.85 13.84 13.84 6.2K
10:05 13.81 13.81 13.78 13.79 4.0K
10:06 13.81 13.81 13.79 13.79 5.9K
10:07 13.78 13.78 13.76 13.77 16.1K
10:08 13.76 13.76 13.73 13.73 7.2K
10:09 13.74 13.77 13.74 13.76 7.4K
10:10 13.76 13.76 13.75 13.75 1.3K
10:11 13.76 13.77 13.73 13.73 13.2K
10:12 13.73 13.73 13.73 13.73 2.1K
10:13 13.74 13.76 13.74 13.76 6.7K
10:14 13.77 13.81 13.77 13.81 7.5K
10:15 13.81 13.81 13.77 13.77 6.5K
10:16 13.77 13.77 13.77 13.77 3.0K
10:17 13.79 13.79 13.79 13.79 1.0K
10:18 13.83 13.83 13.80 13.81 7.4K
10:19 13.81 13.81 13.79 13.79 3.4K
10:20 13.79 13.80 13.79 13.80 2.3K
10:21 13.80 13.82 13.80 13.82 4.0K
10:22 13.84 13.84 13.83 13.83 7.5K
10:23 13.82 13.83 13.82 13.83 3.3K
10:24 13.84 13.85 13.83 13.83 5.6K
10:25 13.83 13.86 13.83 13.86 6.3K
10:26 13.86 13.88 13.86 13.88 2.4K
10:27 13.88 13.90 13.87 13.87 14.7K
10:28 13.88 13.89 13.87 13.88 6.5K
10:29 13.88 13.88 13.88 13.88 0.7K
10:30 13.87 13.89 13.86 13.87 8.7K
10:31 13.87 13.87 13.86 13.87 2.8K
10:32 13.87 13.91 13.87 13.90 6.2K
10:33 13.91 13.91 13.90 13.91 4.0K
10:34 13.91 13.93 13.91 13.93 6.5K
10:35 13.95 13.95 13.93 13.94 9.4K
10:36 13.93 13.94 13.88 13.88 51.6K
10:37 13.89 13.89 13.86 13.87 12.2K
10:38 13.87 13.87 13.87 13.87 4.7K
10:39 13.88 13.88 13.86 13.86 6.4K
10:40 13.85 13.86 13.85 13.86 0.5K
10:41 13.86 13.87 13.86 13.86 4.5K
10:42 13.87 13.87 13.86 13.86 3.8K
10:43 13.84 13.85 13.84 13.85 7.1K
10:44 13.86 13.88 13.86 13.88 3.9K
10:45 13.90 13.90 13.89 13.89 3.8K
10:46 13.89 13.89 13.89 13.89 1.9K
10:47 13.89 13.89 13.88 13.88 7.2K
10:48 13.88 13.90 13.88 13.89 3.3K
10:49 13.87 13.88 13.86 13.88 5.4K
10:50 13.88 13.89 13.87 13.87 2.8K
10:51 13.88 13.88 13.87 13.87 3.5K
10:52 13.87 13.87 13.87 13.87 3.2K
10:53 13.87 13.87 13.86 13.86 3.0K
10:54 13.83 13.85 13.82 13.83 9.4K
10:55 13.84 13.84 13.81 13.82 6.1K
10:56 13.84 13.85 13.84 13.85 0.7K
10:57 13.84 13.85 13.84 13.85 6.4K
10:58 13.85 13.86 13.84 13.84 12.9K
10:59 13.85 13.85 13.83 13.84 8.6K
11:00 13.83 13.85 13.82 13.85 8.0K
11:01 13.85 13.88 13.85 13.87 10.8K
11:02 13.87 13.87 13.86 13.87 4.6K
11:03 13.87 13.87 13.86 13.87 2.7K
11:04 13.86 13.86 13.86 13.86 13.1K
11:05 13.86 13.89 13.86 13.89 2.0K
11:06 13.88 13.88 13.88 13.88 0.4K
11:07 13.88 13.90 13.88 13.90 5.6K
11:08 13.92 13.92 13.92 13.92 1.4K
11:09 13.92 13.92 13.92 13.92 1.6K
11:10 13.93 13.93 13.91 13.93 1.9K
11:11 13.93 13.94 13.93 13.94 2.8K
11:12 13.96 13.97 13.96 13.97 10.1K
11:13 13.97 13.97 13.97 13.97 4.2K
11:14 13.96 13.96 13.96 13.96 8.6K
11:15 13.98 13.99 13.98 13.99 2.4K
11:16 13.99 14.04 13.99 14.04 27.3K
11:17 14.03 14.03 14.00 14.02 23.4K
11:18 14.01 14.03 14.01 14.02 2.3K
11:19 14.02 14.02 14.01 14.02 1.1K
11:20 14.03 14.06 14.03 14.06 10.2K
11:21 14.06 14.07 14.06 14.06 12.0K
11:22 14.07 14.08 14.07 14.08 8.3K
11:23 14.08 14.08 14.06 14.07 12.2K
11:24 14.07 14.08 14.07 14.08 14.9K
11:25 14.09 14.10 14.09 14.09 7.7K
11:26 14.10 14.10 14.10 14.10 1.4K
11:27 14.10 14.10 14.09 14.10 1.1K
11:28 14.10 14.10 14.07 14.08 9.4K
11:29 14.07 14.08 14.06 14.06 9.7K
11:30 14.04 14.04 14.04 14.04 4.1K
11:31 14.05 14.05 14.04 14.04 1.3K
11:32 14.05 14.06 14.05 14.06 2.6K
11:33 14.06 14.06 14.05 14.06 28.1K
11:34 14.06 14.07 14.03 14.06 24.1K
11:35 14.06 14.06 14.02 14.03 34.2K
11:36 14.03 14.03 14.02 14.02 12.5K
11:37 14.02 14.04 14.02 14.03 22.8K
11:38 14.03 14.04 14.03 14.04 24.3K
11:39 14.04 14.05 14.03 14.05 6.3K
11:40 14.05 14.05 14.00 14.02 18.9K
11:41 14.00 14.01 13.99 14.01 24.7K
11:42 14.01 14.01 13.99 14.00 15.0K
11:43 13.99 14.02 13.99 14.02 16.8K
11:44 14.01 14.04 14.01 14.02 8.1K
11:45 14.02 14.02 14.01 14.02 10.4K
11:46 14.02 14.04 14.02 14.02 20.7K
11:47 14.02 14.04 14.02 14.04 15.2K
11:48 14.04 14.09 14.04 14.09 16.4K
11:49 14.08 14.09 14.08 14.09 7.7K
11:50 14.09 14.12 14.09 14.12 7.7K
11:51 14.12 14.12 14.09 14.09 20.1K
11:52 14.08 14.08 14.07 14.07 2.4K
11:53 14.07 14.07 14.05 14.05 12.5K
11:54 14.06 14.07 14.06 14.07 1.6K
11:55 14.06 14.06 14.03 14.03 12.2K
11:56 14.03 14.04 14.03 14.04 2.5K
11:57 14.05 14.05 14.04 14.04 5.5K
11:58 14.04 14.04 14.03 14.03 7.8K
11:59 14.03 14.03 14.03 14.03 3.9K
12:00 14.02 14.03 14.01 14.03 6.7K
12:01 14.03 14.03 14.02 14.03 7.1K
12:02 14.03 14.04 14.02 14.04 6.1K
12:03 14.04 14.05 14.04 14.05 2.6K
12:04 14.06 14.06 14.06 14.06 7.2K
12:05 14.06 14.07 14.06 14.07 7.1K
12:06 14.06 14.06 14.04 14.04 9.9K
12:07 14.05 14.06 14.05 14.06 2.5K
12:08 14.05 14.05 14.03 14.04 12.6K
12:09 14.03 14.04 14.03 14.04 7.0K
12:10 14.04 14.04 14.02 14.02 5.9K
12:11 14.01 14.02 14.00 14.00 7.8K
12:12 14.00 14.04 14.00 14.04 11.2K
12:13 14.03 14.04 14.03 14.04 6.0K
12:14 14.04 14.05 14.04 14.05 10.4K
12:15 14.05 14.07 14.05 14.07 6.9K
12:16 14.06 14.07 14.06 14.07 2.3K
12:17 14.07 14.07 14.06 14.06 5.1K
12:18 14.07 14.07 14.07 14.07 1.4K
12:19 14.09 14.09 14.06 14.06 8.2K
12:20 14.08 14.08 14.07 14.08 1.7K
12:21 14.08 14.09 14.07 14.07 3.7K
12:22 14.08 14.08 14.05 14.05 12.4K
12:23 14.06 14.06 14.05 14.05 0.7K
12:24 14.04 14.06 14.03 14.03 37.6K
12:25 14.02 14.04 14.01 14.01 26.8K
12:26 14.01 14.01 14.01 14.01 8.0K
12:27 14.01 14.02 14.01 14.02 7.0K
12:28 14.02 14.02 13.99 13.99 9.9K
12:29 14.00 14.00 14.00 14.00 1.9K
12:30 14.00 14.01 14.00 14.01 2.9K
12:31 14.01 14.02 14.01 14.02 3.4K
12:32 14.03 14.05 14.03 14.04 8.9K
12:33 14.03 14.03 14.02 14.02 8.4K
12:34 14.01 14.02 14.01 14.02 1.3K
12:35 14.02 14.02 14.02 14.02 2.0K
12:36 14.02 14.02 14.02 14.02 1.7K
12:37 14.02 14.02 14.00 14.01 4.4K
12:38 14.01 14.03 14.01 14.03 6.1K
12:39 14.04 14.04 14.04 14.04 2.1K
12:40 14.03 14.03 14.03 14.03 4.1K
12:41 14.03 14.04 14.03 14.03 1.6K
12:42 14.04 14.04 14.03 14.04 2.0K
12:43 14.04 14.07 14.04 14.07 7.3K
12:44 14.06 14.06 14.04 14.04 7.4K
12:46 14.04 14.06 14.04 14.06 3.6K
12:47 14.05 14.05 14.05 14.05 2.2K
12:48 14.05 14.05 14.05 14.05 7.2K
12:49 14.05 14.05 14.04 14.04 1.3K
12:50 14.05 14.05 14.04 14.04 1.6K
12:51 14.04 14.04 14.04 14.04 4.9K
12:52 14.04 14.04 14.04 14.04 2.6K
12:53 14.03 14.04 14.03 14.04 2.5K
12:54 14.04 14.05 14.04 14.05 2.9K
12:55 14.04 14.06 14.03 14.06 5.5K
12:56 14.06 14.07 14.06 14.07 3.5K
12:57 14.06 14.06 14.06 14.06 3.0K
12:58 14.06 14.06 14.06 14.06 3.1K
12:59 14.06 14.07 14.06 14.06 11.6K
13:00 14.06 14.06 14.06 14.06 2.6K
13:01 14.07 14.07 14.06 14.06 2.5K
13:02 14.06 14.07 14.06 14.06 1.5K
13:03 14.06 14.06 14.05 14.06 11.9K
13:04 14.06 14.06 14.06 14.06 4.0K
13:05 14.05 14.05 14.05 14.05 3.9K
13:06 14.05 14.06 14.05 14.05 6.1K
13:07 14.06 14.07 14.05 14.07 10.2K
13:08 14.07 14.07 14.05 14.05 4.7K
13:09 14.06 14.06 14.05 14.05 6.6K
13:10 14.05 14.05 14.05 14.05 0.4K
13:11 14.05 14.07 14.05 14.06 6.4K
13:12 14.06 14.06 14.05 14.05 4.7K
13:13 14.06 14.06 14.06 14.06 5.2K
13:14 14.06 14.06 14.05 14.05 3.9K
13:15 14.05 14.05 14.05 14.05 12.9K
13:16 14.05 14.06 14.05 14.06 8.6K
13:17 14.06 14.07 14.06 14.06 4.4K
13:18 14.06 14.07 14.06 14.07 4.7K
13:19 14.08 14.08 14.08 14.08 3.1K
13:20 14.07 14.08 14.06 14.07 10.6K
13:21 14.08 14.08 14.07 14.07 6.3K
13:22 14.07 14.09 14.07 14.09 9.1K
13:23 14.10 14.11 14.10 14.11 3.5K
13:24 14.11 14.11 14.11 14.11 3.1K
13:25 14.09 14.09 14.08 14.09 12.4K
13:26 14.09 14.09 14.09 14.09 5.8K
13:27 14.09 14.09 14.08 14.09 8.2K
13:28 14.09 14.09 14.09 14.09 6.4K
13:29 14.10 14.10 14.08 14.08 8.1K
13:30 14.09 14.17 14.09 14.17 14.4K
13:31 14.17 14.19 14.17 14.19 6.1K
13:32 14.20 14.20 14.14 14.14 12.7K
13:33 14.13 14.13 14.11 14.12 6.0K
13:34 14.12 14.12 14.11 14.11 6.0K
13:35 14.11 14.12 14.11 14.11 2.5K
13:36 14.11 14.11 14.11 14.11 1.2K
13:37 14.11 14.11 14.10 14.10 13.6K
13:38 14.11 14.11 14.11 14.11 2.8K
13:39 14.12 14.12 14.11 14.11 4.6K
13:40 14.11 14.11 14.11 14.11 2.0K
13:41 14.10 14.10 14.09 14.09 8.6K
13:42 14.09 14.10 14.09 14.10 2.6K
13:43 14.10 14.11 14.10 14.11 2.2K
13:44 14.11 14.11 14.10 14.11 8.9K
13:45 14.11 14.11 14.10 14.10 3.6K
13:46 14.10 14.10 14.09 14.09 3.2K
13:47 14.09 14.10 14.09 14.10 3.1K
13:48 14.10 14.10 14.10 14.10 8.4K
13:49 14.11 14.12 14.11 14.12 4.1K
13:50 14.12 14.14 14.12 14.14 3.2K
13:51 14.14 14.15 14.14 14.15 9.0K
13:52 14.15 14.15 14.14 14.14 4.7K
13:53 14.14 14.14 14.14 14.14 1.7K
13:54 14.14 14.15 14.14 14.14 1.7K
13:55 14.14 14.14 14.13 14.14 9.5K
13:56 14.14 14.14 14.11 14.11 9.7K
13:57 14.12 14.12 14.12 14.12 3.5K
13:58 14.12 14.12 14.12 14.12 1.4K
13:59 14.12 14.12 14.12 14.12 2.0K
14:00 14.11 14.13 14.11 14.13 16.5K
14:01 14.12 14.13 14.12 14.13 6.3K
14:02 14.13 14.14 14.12 14.12 13.6K
14:03 14.12 14.12 14.12 14.12 2.4K
14:04 14.13 14.13 14.13 14.13 1.6K
14:05 14.13 14.14 14.13 14.14 4.8K
14:06 14.13 14.13 14.13 14.13 16.1K
14:07 14.13 14.14 14.13 14.13 5.9K
14:08 14.13 14.14 14.13 14.14 3.0K
14:09 14.14 14.14 14.14 14.14 3.8K
14:10 14.15 14.15 14.15 14.15 1.9K
14:11 14.15 14.15 14.14 14.15 8.4K
14:12 14.16 14.16 14.16 14.16 2.2K
14:13 14.16 14.17 14.16 14.17 7.1K
14:14 14.17 14.17 14.17 14.17 2.4K
14:15 14.17 14.18 14.17 14.18 6.9K
14:16 14.18 14.18 14.18 14.18 1.6K
14:17 14.18 14.19 14.18 14.18 6.3K
14:18 14.17 14.19 14.17 14.18 5.2K
14:19 14.19 14.19 14.16 14.17 9.9K
14:20 14.17 14.17 14.17 14.17 2.8K
14:21 14.17 14.18 14.17 14.18 2.2K
14:22 14.20 14.20 14.19 14.19 20.7K
14:23 14.19 14.19 14.16 14.17 9.8K
14:24 14.17 14.17 14.16 14.17 5.5K
14:25 14.17 14.17 14.17 14.17 6.6K
14:26 14.17 14.17 14.17 14.17 2.4K
14:27 14.18 14.18 14.18 14.18 5.5K
14:28 14.18 14.19 14.18 14.18 9.3K
14:29 14.16 14.16 14.16 14.16 7.9K
14:30 14.16 14.16 14.16 14.16 2.0K
14:31 14.16 14.19 14.16 14.19 6.6K
14:32 14.17 14.17 14.17 14.16 15.8K
14:33 14.17 14.17 14.17 14.17 4.9K
14:34 14.18 14.19 14.18 14.19 6.5K
14:35 14.20 14.20 14.20 14.20 2.0K
14:36 14.20 14.22 14.20 14.21 8.6K
14:37 14.21 14.21 14.21 14.21 2.3K
14:38 14.21 14.21 14.20 14.20 8.1K
14:39 14.21 14.21 14.21 14.21 2.1K
14:40 14.20 14.23 14.20 14.23 3.8K
14:41 14.23 14.25 14.23 14.25 5.7K
14:42 14.25 14.25 14.23 14.23 12.8K
14:43 14.23 14.23 14.21 14.22 4.8K
14:44 14.22 14.22 14.18 14.20 16.5K
14:45 14.20 14.21 14.20 14.21 4.4K
14:46 14.21 14.21 14.20 14.20 4.8K
14:47 14.20 14.20 14.19 14.20 10.7K
14:48 14.20 14.20 14.17 14.17 7.2K
14:49 14.19 14.19 14.17 14.17 5.4K
14:50 14.17 14.17 14.16 14.17 5.3K
14:51 14.17 14.17 14.17 14.17 1.1K
14:52 14.17 14.19 14.17 14.19 8.7K
14:53 14.18 14.19 14.18 14.19 8.9K
14:54 14.19 14.19 14.19 14.19 2.3K
14:55 14.19 14.19 14.18 14.19 9.5K
14:56 14.19 14.19 14.19 14.19 2.5K
14:57 14.18 14.18 14.16 14.16 11.6K
14:58 14.16 14.17 14.15 14.17 6.4K
14:59 14.17 14.17 14.16 14.16 2.6K
15:00 14.15 14.15 14.15 14.15 11.2K
15:01 14.14 14.15 14.14 14.15 4.4K
15:02 14.15 14.16 14.15 14.16 6.5K
15:03 14.16 14.18 14.16 14.18 13.9K
15:04 14.19 14.21 14.18 14.19 11.6K
15:05 14.17 14.17 14.17 14.17 7.5K
15:06 14.17 14.17 14.17 14.17 2.2K
15:07 14.17 14.18 14.16 14.17 10.0K
15:08 14.16 14.16 14.16 14.16 7.8K
15:09 14.17 14.17 14.16 14.17 4.4K
15:10 14.16 14.16 14.16 14.16 11.0K
15:11 14.15 14.17 14.15 14.17 5.0K
15:12 14.17 14.17 14.15 14.15 8.3K
15:13 14.16 14.16 14.15 14.15 3.8K
15:14 14.16 14.16 14.16 14.16 1.0K
15:15 14.16 14.16 14.15 14.16 2.8K
15:16 14.17 14.19 14.17 14.17 16.7K
15:17 14.18 14.18 14.17 14.17 32.5K
15:18 14.18 14.18 14.17 14.18 3.6K
15:19 14.18 14.19 14.17 14.19 9.8K
15:20 14.20 14.21 14.20 14.21 8.1K
15:21 14.21 14.22 14.21 14.21 17.5K
15:22 14.21 14.21 14.21 14.21 1.7K
15:23 14.22 14.22 14.19 14.19 12.9K
15:24 14.20 14.20 14.20 14.20 5.8K
15:25 14.20 14.23 14.20 14.23 8.7K
15:26 14.24 14.25 14.23 14.24 19.9K
15:27 14.24 14.24 14.23 14.23 4.7K
15:28 14.23 14.26 14.23 14.26 6.7K
15:29 14.26 14.26 14.24 14.25 18.0K
15:30 14.26 14.26 14.26 14.26 3.2K
15:31 14.26 14.27 14.26 14.27 10.0K
15:32 14.27 14.28 14.27 14.28 5.2K
15:33 14.28 14.30 14.28 14.29 21.1K
15:34 14.28 14.29 14.28 14.29 5.7K
15:35 14.29 14.29 14.28 14.28 17.2K
15:36 14.28 14.28 14.27 14.28 3.3K
15:37 14.28 14.28 14.27 14.27 20.6K
15:38 14.26 14.26 14.26 14.26 10.3K
15:39 14.26 14.26 14.25 14.25 3.1K
15:40 14.25 14.26 14.25 14.26 12.8K
15:41 14.25 14.26 14.23 14.24 18.1K
15:42 14.23 14.24 14.23 14.24 8.8K
15:43 14.23 14.23 14.22 14.23 33.4K
15:44 14.23 14.24 14.23 14.24 11.6K
15:45 14.24 14.24 14.24 14.24 10.9K
15:46 14.26 14.26 14.26 14.26 29.9K
15:47 14.26 14.27 14.26 14.27 21.8K
15:48 14.27 14.28 14.27 14.27 27.9K
15:49 14.26 14.26 14.24 14.26 40.6K
15:50 14.26 14.26 14.25 14.25 35.0K
15:51 14.25 14.25 14.21 14.21 53.1K
15:52 14.21 14.21 14.17 14.17 40.4K
15:53 14.16 14.18 14.15 14.15 50.4K
15:54 14.16 14.17 14.13 14.13 44.9K
15:55 14.12 14.12 14.09 14.09 43.0K
15:56 14.09 14.11 14.08 14.11 92.6K
15:57 14.11 14.11 14.06 14.07 87.1K
15:58 14.07 14.10 14.06 14.08 121.4K
15:59 14.08 14.13 14.06 14.13 626.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available