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 13.83 13.83 13.82 13.82 19.7K
09:31 13.82 13.82 13.82 13.82 0.7K
09:32 13.82 13.82 13.82 13.82 1.0K
09:33 13.84 13.84 13.84 13.84 0.1K
09:34 13.84 13.84 13.82 13.82 0.9K
09:35 13.83 13.83 13.83 13.83 1.8K
09:36 13.81 13.83 13.80 13.83 15.5K
09:37 13.83 13.83 13.81 13.81 6.1K
09:38 13.79 13.83 13.79 13.82 3.3K
09:39 13.82 13.82 13.81 13.82 3.9K
09:40 13.82 13.82 13.80 13.80 2.1K
09:41 13.82 13.85 13.80 13.85 6.1K
09:42 13.85 13.85 13.85 13.85 2.7K
09:43 13.86 13.86 13.85 13.85 2.7K
09:44 13.85 13.85 13.85 13.85 2.1K
09:45 13.86 13.87 13.86 13.87 7.6K
09:46 13.86 13.86 13.86 13.86 1.8K
09:47 13.86 13.87 13.86 13.87 4.6K
09:48 13.87 13.87 13.86 13.86 1.5K
09:49 13.88 13.88 13.84 13.84 7.4K
09:50 13.82 13.83 13.81 13.81 8.2K
09:51 13.82 13.84 13.82 13.84 5.3K
09:52 13.84 13.85 13.83 13.85 9.8K
09:53 13.85 13.85 13.84 13.84 1.6K
09:54 13.84 13.86 13.84 13.86 7.3K
09:55 13.87 13.87 13.85 13.86 4.3K
09:56 13.85 13.86 13.85 13.85 11.0K
09:57 13.84 13.84 13.84 13.84 1.8K
09:58 13.85 13.85 13.82 13.82 4.3K
09:59 13.80 13.81 13.78 13.78 9.6K
10:00 13.78 13.80 13.77 13.77 9.8K
10:01 13.78 13.82 13.78 13.82 7.6K
10:02 13.81 13.81 13.78 13.78 5.9K
10:03 13.78 13.82 13.77 13.82 5.5K
10:04 13.83 13.83 13.81 13.82 5.0K
10:05 13.82 13.82 13.82 13.82 3.1K
10:06 13.81 13.82 13.80 13.81 4.5K
10:07 13.81 13.81 13.80 13.81 2.8K
10:08 13.81 13.83 13.81 13.82 6.1K
10:09 13.83 13.84 13.83 13.84 4.5K
10:10 13.84 13.84 13.82 13.82 2.9K
10:11 13.82 13.82 13.80 13.81 4.5K
10:12 13.80 13.81 13.80 13.81 2.3K
10:13 13.79 13.79 13.76 13.78 8.5K
10:14 13.78 13.79 13.78 13.79 4.4K
10:15 13.80 13.80 13.79 13.79 1.3K
10:16 13.80 13.80 13.79 13.79 7.2K
10:17 13.78 13.78 13.77 13.77 8.8K
10:18 13.78 13.80 13.78 13.79 5.5K
10:19 13.81 13.82 13.81 13.82 7.5K
10:20 13.82 13.83 13.82 13.83 4.3K
10:21 13.83 13.83 13.82 13.82 2.5K
10:22 13.83 13.83 13.83 13.83 1.3K
10:23 13.83 13.83 13.82 13.82 7.0K
10:24 13.82 13.82 13.82 13.82 1.4K
10:25 13.82 13.82 13.81 13.82 4.2K
10:26 13.81 13.82 13.81 13.82 2.8K
10:27 13.82 13.83 13.82 13.83 12.0K
10:28 13.84 13.84 13.83 13.83 4.8K
10:29 13.84 13.84 13.84 13.84 0.8K
10:30 13.84 13.84 13.84 13.84 1.8K
10:31 13.83 13.84 13.83 13.83 1.4K
10:32 13.83 13.84 13.83 13.83 5.7K
10:33 13.83 13.83 13.83 13.83 0.6K
10:34 13.83 13.83 13.80 13.80 8.9K
10:35 13.81 13.85 13.81 13.85 6.1K
10:36 13.84 13.88 13.84 13.87 18.2K
10:37 13.87 13.88 13.87 13.87 4.1K
10:38 13.87 13.90 13.87 13.90 3.7K
10:39 13.90 13.90 13.88 13.88 4.1K
10:40 13.89 13.89 13.89 13.89 3.5K
10:41 13.88 13.88 13.87 13.87 2.4K
10:42 13.87 13.87 13.86 13.86 0.9K
10:43 13.86 13.87 13.84 13.84 7.4K
10:44 13.85 13.85 13.84 13.85 1.4K
10:45 13.85 13.85 13.83 13.83 4.5K
10:46 13.83 13.83 13.83 13.83 1.4K
10:47 13.83 13.84 13.82 13.84 6.0K
10:48 13.84 13.84 13.84 13.84 0.7K
10:49 13.84 13.84 13.84 13.84 0.9K
10:50 13.84 13.85 13.83 13.85 7.3K
10:51 13.86 13.86 13.86 13.86 1.0K
10:52 13.86 13.87 13.85 13.85 7.7K
10:53 13.84 13.84 13.84 13.84 4.1K
10:54 13.83 13.84 13.83 13.84 4.8K
10:55 13.84 13.84 13.84 13.84 3.2K
10:56 13.84 13.84 13.84 13.84 1.0K
10:57 13.84 13.84 13.83 13.83 1.6K
10:58 13.84 13.84 13.84 13.84 0.8K
10:59 13.84 13.85 13.84 13.84 6.9K
11:00 13.83 13.83 13.82 13.82 2.8K
11:01 13.82 13.82 13.81 13.81 3.3K
11:02 13.80 13.81 13.80 13.81 4.5K
11:03 13.82 13.83 13.82 13.83 3.8K
11:04 13.83 13.84 13.83 13.84 4.5K
11:05 13.84 13.84 13.83 13.83 0.7K
11:06 13.83 13.84 13.82 13.82 3.8K
11:07 13.83 13.83 13.83 13.83 2.0K
11:08 13.83 13.84 13.83 13.84 9.5K
11:09 13.85 13.87 13.85 13.87 4.7K
11:10 13.87 13.87 13.86 13.86 2.2K
11:11 13.86 13.87 13.86 13.87 2.6K
11:12 13.87 13.87 13.87 13.87 6.5K
11:14 13.87 13.87 13.86 13.86 4.8K
11:15 13.88 13.89 13.88 13.88 7.7K
11:16 13.88 13.88 13.88 13.88 2.5K
11:17 13.88 13.88 13.88 13.88 1.3K
11:18 13.89 13.89 13.88 13.88 1.1K
11:19 13.89 13.89 13.89 13.89 1.1K
11:20 13.88 13.88 13.88 13.88 2.0K
11:21 13.87 13.88 13.87 13.88 0.5K
11:22 13.88 13.88 13.87 13.87 3.2K
11:23 13.87 13.87 13.87 13.87 2.4K
11:24 13.88 13.89 13.88 13.88 3.5K
11:25 13.88 13.88 13.88 13.88 3.6K
11:26 13.87 13.89 13.87 13.89 5.0K
11:27 13.89 13.90 13.89 13.90 3.1K
11:28 13.90 13.90 13.89 13.89 7.8K
11:29 13.89 13.90 13.89 13.90 5.8K
11:30 13.91 13.91 13.91 13.91 2.3K
11:32 13.91 13.91 13.90 13.90 11.9K
11:33 13.89 13.89 13.89 13.89 1.4K
11:34 13.88 13.88 13.88 13.88 2.4K
11:35 13.89 13.90 13.89 13.90 6.6K
11:36 13.91 13.91 13.91 13.91 2.2K
11:37 13.89 13.89 13.89 13.89 2.8K
11:38 13.89 13.89 13.89 13.89 1.0K
11:39 13.89 13.89 13.88 13.89 2.0K
11:40 13.89 13.89 13.89 13.89 0.3K
11:41 13.89 13.89 13.86 13.86 7.0K
11:42 13.86 13.86 13.85 13.85 0.5K
11:43 13.86 13.86 13.85 13.85 4.5K
11:44 13.86 13.87 13.86 13.87 5.7K
11:45 13.88 13.88 13.87 13.88 2.1K
11:46 13.88 13.88 13.87 13.87 2.4K
11:47 13.88 13.88 13.88 13.88 0.9K
11:48 13.88 13.88 13.88 13.88 0.3K
11:49 13.87 13.88 13.87 13.88 6.3K
11:50 13.89 13.89 13.89 13.89 2.9K
11:51 13.89 13.89 13.89 13.89 2.1K
11:53 13.89 13.89 13.89 13.89 3.3K
11:54 13.89 13.89 13.89 13.89 1.8K
11:55 13.89 13.89 13.89 13.89 0.4K
11:56 13.89 13.89 13.86 13.87 5.4K
11:57 13.88 13.89 13.87 13.88 8.2K
11:58 13.88 13.88 13.88 13.88 2.4K
11:59 13.88 13.88 13.87 13.87 2.9K
12:00 13.87 13.87 13.87 13.87 0.4K
12:01 13.87 13.88 13.87 13.88 3.3K
12:02 13.88 13.88 13.88 13.88 0.5K
12:03 13.88 13.88 13.88 13.88 1.1K
12:04 13.87 13.87 13.86 13.86 4.1K
12:05 13.86 13.86 13.86 13.86 0.5K
12:06 13.86 13.86 13.85 13.85 6.0K
12:07 13.85 13.85 13.85 13.85 1.6K
12:08 13.86 13.86 13.86 13.86 1.9K
12:09 13.86 13.86 13.86 13.86 5.9K
12:10 13.86 13.86 13.85 13.85 2.6K
12:11 13.85 13.85 13.85 13.85 0.8K
12:12 13.86 13.88 13.86 13.88 8.1K
12:13 13.89 13.89 13.89 13.89 2.4K
12:14 13.88 13.89 13.88 13.89 1.2K
12:15 13.89 13.89 13.89 13.89 0.7K
12:16 13.88 13.88 13.88 13.88 1.5K
12:17 13.88 13.89 13.88 13.89 3.3K
12:18 13.88 13.88 13.88 13.88 0.3K
12:19 13.88 13.88 13.88 13.88 6.4K
12:20 13.88 13.88 13.88 13.88 2.0K
12:21 13.87 13.87 13.87 13.87 4.1K
12:22 13.88 13.88 13.88 13.88 0.4K
12:23 13.88 13.88 13.88 13.88 2.9K
12:24 13.88 13.88 13.88 13.88 0.9K
12:25 13.88 13.89 13.88 13.89 5.4K
12:26 13.89 13.89 13.89 13.89 0.7K
12:27 13.89 13.89 13.89 13.89 1.2K
12:28 13.88 13.88 13.88 13.88 2.1K
12:29 13.88 13.88 13.88 13.88 1.3K
12:30 13.88 13.88 13.88 13.88 4.4K
12:31 13.88 13.88 13.88 13.88 0.6K
12:32 13.88 13.88 13.88 13.88 1.3K
12:33 13.88 13.88 13.88 13.88 10.3K
12:34 13.87 13.87 13.87 13.87 5.3K
12:35 13.87 13.87 13.87 13.87 0.3K
12:36 13.87 13.87 13.87 13.87 2.7K
12:37 13.87 13.87 13.86 13.86 5.7K
12:38 13.86 13.87 13.86 13.87 2.5K
12:39 13.86 13.87 13.86 13.87 1.6K
12:40 13.87 13.87 13.87 13.87 2.7K
12:41 13.87 13.87 13.87 13.87 1.2K
12:42 13.87 13.87 13.86 13.87 0.9K
12:43 13.87 13.88 13.87 13.88 3.2K
12:44 13.88 13.88 13.88 13.88 3.2K
12:45 13.88 13.88 13.88 13.88 1.1K
12:46 13.88 13.88 13.87 13.87 3.8K
12:47 13.86 13.86 13.86 13.86 2.4K
12:49 13.87 13.87 13.87 13.87 0.4K
12:50 13.87 13.89 13.87 13.89 7.1K
12:51 13.89 13.89 13.89 13.89 5.2K
12:52 13.89 13.89 13.88 13.88 2.4K
12:54 13.88 13.88 13.88 13.88 1.3K
12:55 13.88 13.88 13.87 13.87 3.7K
12:56 13.86 13.86 13.86 13.86 1.4K
12:57 13.86 13.86 13.86 13.86 4.3K
12:58 13.87 13.87 13.87 13.87 5.2K
12:59 13.88 13.88 13.88 13.88 0.4K
13:00 13.88 13.88 13.88 13.88 3.9K
13:02 13.87 13.87 13.87 13.87 1.6K
13:03 13.87 13.88 13.87 13.87 10.1K
13:04 13.87 13.88 13.86 13.87 5.3K
13:05 13.87 13.87 13.87 13.87 0.8K
13:06 13.87 13.87 13.86 13.86 7.1K
13:08 13.86 13.87 13.86 13.87 3.1K
13:09 13.85 13.85 13.85 13.85 2.7K
13:10 13.84 13.84 13.84 13.84 4.3K
13:11 13.84 13.84 13.84 13.84 1.6K
13:12 13.82 13.83 13.81 13.83 12.3K
13:13 13.84 13.84 13.84 13.84 0.3K
13:14 13.84 13.84 13.84 13.84 2.7K
13:15 13.83 13.83 13.82 13.82 2.1K
13:16 13.81 13.82 13.81 13.81 7.7K
13:17 13.80 13.80 13.79 13.80 4.9K
13:18 13.81 13.81 13.79 13.79 3.4K
13:19 13.79 13.79 13.78 13.78 3.7K
13:20 13.78 13.78 13.75 13.75 5.8K
13:21 13.75 13.77 13.74 13.77 10.5K
13:22 13.77 13.77 13.75 13.75 2.0K
13:23 13.75 13.75 13.73 13.75 6.0K
13:24 13.75 13.75 13.73 13.73 3.3K
13:25 13.74 13.75 13.73 13.74 4.1K
13:26 13.73 13.73 13.72 13.72 2.4K
13:27 13.73 13.73 13.71 13.72 4.5K
13:28 13.72 13.72 13.71 13.71 7.7K
13:29 13.70 13.70 13.70 13.70 1.1K
13:30 13.68 13.70 13.67 13.69 8.8K
13:31 13.70 13.72 13.70 13.72 3.4K
13:32 13.74 13.75 13.74 13.74 4.0K
13:33 13.74 13.76 13.74 13.75 3.1K
13:34 13.77 13.77 13.76 13.76 2.6K
13:35 13.76 13.76 13.76 13.76 1.7K
13:36 13.75 13.75 13.75 13.75 5.0K
13:37 13.77 13.77 13.77 13.77 0.5K
13:38 13.78 13.79 13.78 13.79 1.5K
13:39 13.79 13.81 13.79 13.81 1.9K
13:40 13.81 13.81 13.79 13.80 8.9K
13:41 13.79 13.79 13.79 13.79 4.8K
13:42 13.81 13.81 13.81 13.81 2.2K
13:43 13.81 13.81 13.81 13.81 0.4K
13:44 13.80 13.80 13.80 13.80 2.4K
13:45 13.80 13.80 13.79 13.79 4.3K
13:46 13.78 13.81 13.78 13.81 10.9K
13:47 13.81 13.81 13.80 13.80 2.8K
13:48 13.80 13.80 13.80 13.80 1.1K
13:49 13.79 13.79 13.79 13.79 2.3K
13:50 13.78 13.79 13.78 13.79 0.4K
13:51 13.80 13.81 13.80 13.81 3.2K
13:52 13.81 13.81 13.78 13.78 4.3K
13:53 13.78 13.79 13.78 13.79 6.5K
13:54 13.80 13.80 13.78 13.78 2.6K
13:55 13.78 13.78 13.77 13.77 2.6K
13:56 13.78 13.78 13.77 13.77 1.3K
13:57 13.76 13.78 13.75 13.78 5.0K
13:58 13.78 13.78 13.77 13.77 4.5K
13:59 13.77 13.78 13.77 13.77 3.1K
14:00 13.77 13.77 13.77 13.77 2.5K
14:02 13.75 13.75 13.74 13.74 4.3K
14:03 13.74 13.74 13.73 13.73 3.9K
14:04 13.73 13.73 13.73 13.73 1.3K
14:05 13.73 13.73 13.72 13.72 1.6K
14:07 13.74 13.74 13.73 13.74 8.8K
14:08 13.73 13.73 13.73 13.73 0.5K
14:09 13.73 13.74 13.73 13.74 7.0K
14:10 13.73 13.73 13.72 13.73 2.8K
14:11 13.72 13.72 13.70 13.71 10.9K
14:12 13.71 13.71 13.71 13.71 1.1K
14:13 13.71 13.71 13.70 13.71 5.4K
14:14 13.71 13.71 13.71 13.71 2.3K
14:15 13.71 13.72 13.71 13.72 4.1K
14:16 13.72 13.72 13.72 13.72 2.2K
14:17 13.72 13.72 13.71 13.72 7.3K
14:18 13.73 13.73 13.72 13.72 3.9K
14:19 13.72 13.72 13.72 13.72 1.2K
14:20 13.72 13.72 13.72 13.72 2.3K
14:22 13.70 13.71 13.70 13.70 5.1K
14:23 13.70 13.71 13.70 13.71 2.5K
14:24 13.70 13.70 13.70 13.70 2.3K
14:25 13.70 13.71 13.70 13.70 3.6K
14:26 13.70 13.70 13.69 13.70 3.1K
14:27 13.70 13.70 13.70 13.70 3.4K
14:28 13.70 13.70 13.70 13.70 1.9K
14:29 13.69 13.70 13.69 13.70 4.5K
14:31 13.69 13.69 13.69 13.69 6.1K
14:32 13.68 13.68 13.68 13.68 0.8K
14:33 13.68 13.69 13.68 13.69 6.2K
14:34 13.69 13.69 13.68 13.68 6.6K
14:35 13.68 13.69 13.68 13.69 4.2K
14:36 13.69 13.69 13.69 13.69 0.8K
14:37 13.69 13.69 13.69 13.69 1.6K
14:38 13.69 13.69 13.68 13.68 2.7K
14:39 13.68 13.68 13.67 13.68 23.0K
14:40 13.68 13.68 13.67 13.67 5.6K
14:41 13.67 13.70 13.67 13.69 8.5K
14:42 13.69 13.69 13.69 13.69 0.4K
14:43 13.69 13.69 13.69 13.69 4.8K
14:44 13.69 13.69 13.69 13.69 2.0K
14:45 13.69 13.69 13.68 13.68 2.9K
14:46 13.68 13.68 13.68 13.68 1.0K
14:47 13.68 13.68 13.67 13.67 3.9K
14:49 13.67 13.67 13.64 13.64 5.2K
14:50 13.65 13.66 13.65 13.65 10.2K
14:51 13.66 13.66 13.66 13.66 0.4K
14:52 13.65 13.65 13.65 13.65 1.3K
14:53 13.65 13.65 13.63 13.64 5.3K
14:54 13.63 13.63 13.63 13.63 2.2K
14:55 13.64 13.64 13.64 13.64 6.0K
14:56 13.65 13.65 13.65 13.65 13.6K
14:57 13.66 13.66 13.66 13.66 2.0K
14:58 13.67 13.67 13.67 13.67 1.0K
14:59 13.67 13.67 13.66 13.66 2.7K
15:00 13.67 13.67 13.67 13.67 9.7K
15:02 13.70 13.70 13.70 13.70 1.0K
15:03 13.70 13.70 13.70 13.70 1.8K
15:04 13.69 13.69 13.69 13.69 0.6K
15:05 13.70 13.70 13.70 13.70 3.0K
15:06 13.69 13.69 13.66 13.66 10.0K
15:07 13.67 13.67 13.65 13.66 7.0K
15:09 13.65 13.65 13.64 13.64 2.2K
15:10 13.64 13.65 13.64 13.64 9.7K
15:11 13.64 13.64 13.63 13.63 6.4K
15:12 13.63 13.63 13.63 13.63 3.6K
15:13 13.63 13.64 13.63 13.64 4.7K
15:14 13.64 13.64 13.64 13.64 2.3K
15:15 13.62 13.62 13.62 13.62 7.1K
15:16 13.62 13.62 13.61 13.62 9.4K
15:17 13.62 13.62 13.61 13.61 3.3K
15:18 13.61 13.61 13.60 13.60 4.0K
15:19 13.60 13.60 13.59 13.60 1.9K
15:20 13.59 13.59 13.59 13.59 6.9K
15:21 13.59 13.60 13.58 13.59 19.7K
15:22 13.59 13.59 13.59 13.59 8.8K
15:23 13.60 13.61 13.60 13.61 8.4K
15:24 13.61 13.61 13.61 13.61 1.5K
15:25 13.61 13.61 13.61 13.61 4.5K
15:26 13.61 13.61 13.60 13.61 17.7K
15:27 13.61 13.61 13.61 13.61 10.7K
15:28 13.60 13.61 13.60 13.60 9.3K
15:29 13.60 13.61 13.59 13.60 18.5K
15:30 13.60 13.60 13.58 13.58 12.9K
15:31 13.58 13.61 13.58 13.61 12.2K
15:32 13.62 13.62 13.61 13.61 10.6K
15:33 13.61 13.62 13.60 13.61 4.9K
15:34 13.61 13.61 13.61 13.61 2.9K
15:35 13.61 13.62 13.61 13.61 26.3K
15:36 13.61 13.62 13.61 13.62 5.9K
15:37 13.62 13.62 13.62 13.62 1.0K
15:38 13.62 13.63 13.62 13.63 11.0K
15:39 13.63 13.63 13.63 13.63 8.4K
15:40 13.65 13.65 13.64 13.65 3.8K
15:41 13.66 13.67 13.65 13.65 20.1K
15:42 13.65 13.66 13.65 13.66 9.3K
15:43 13.65 13.65 13.64 13.64 1.7K
15:44 13.65 13.65 13.64 13.65 11.3K
15:45 13.65 13.66 13.65 13.66 15.5K
15:46 13.65 13.65 13.65 13.65 4.6K
15:47 13.65 13.65 13.64 13.65 13.2K
15:48 13.65 13.66 13.65 13.66 9.4K
15:49 13.67 13.69 13.67 13.67 21.1K
15:50 13.65 13.66 13.65 13.66 14.3K
15:51 13.66 13.68 13.66 13.68 15.5K
15:52 13.68 13.68 13.67 13.67 11.2K
15:53 13.67 13.67 13.65 13.65 12.0K
15:54 13.65 13.68 13.65 13.68 33.2K
15:55 13.67 13.68 13.67 13.68 31.3K
15:56 13.69 13.69 13.69 13.69 10.5K
15:57 13.69 13.69 13.68 13.68 39.8K
15:58 13.66 13.66 13.66 13.66 51.8K
15:59 13.66 13.70 13.66 13.69 536.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available