DoubleVerify Holdings

DV
🏛️ usa →
11.29
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 15.70 15.80 15.70 15.79 34.5K
09:31 15.79 15.79 15.79 15.79 0.6K
09:32 15.79 15.83 15.72 15.83 4.0K
09:34 15.82 15.85 15.82 15.83 6.8K
09:40 15.70 15.70 15.70 15.70 0.4K
09:42 15.65 15.65 15.65 15.65 1.3K
09:43 15.66 15.68 15.66 15.68 0.6K
09:44 15.68 15.68 15.68 15.68 1.0K
09:45 15.69 15.69 15.69 15.69 2.2K
09:46 15.71 15.72 15.71 15.72 5.0K
09:47 15.76 15.76 15.74 15.74 1.7K
09:48 15.75 15.75 15.74 15.74 16.1K
09:50 15.73 15.73 15.73 15.73 2.4K
09:51 15.75 15.76 15.75 15.76 5.1K
09:52 15.75 15.75 15.75 15.75 1.1K
09:53 15.75 15.75 15.75 15.75 0.2K
09:54 15.75 15.75 15.75 15.75 1.2K
09:55 15.77 15.78 15.77 15.77 5.7K
09:57 15.81 15.81 15.81 15.81 1.0K
09:58 15.80 15.80 15.80 15.80 2.3K
09:59 15.81 15.81 15.81 15.81 0.4K
10:00 15.81 15.85 15.81 15.84 5.6K
10:01 15.83 15.84 15.83 15.84 5.0K
10:02 15.84 15.84 15.82 15.82 3.6K
10:03 15.80 15.80 15.80 15.80 2.5K
10:04 15.79 15.79 15.77 15.77 2.9K
10:05 15.77 15.82 15.77 15.82 4.2K
10:06 15.82 15.82 15.82 15.82 2.1K
10:08 15.83 15.85 15.83 15.85 1.7K
10:09 15.86 15.86 15.85 15.85 2.1K
10:10 15.86 15.87 15.86 15.87 2.4K
10:11 15.83 15.84 15.83 15.84 3.5K
10:12 15.82 15.82 15.82 15.82 3.1K
10:14 15.78 15.78 15.77 15.77 2.1K
10:15 15.78 15.78 15.78 15.78 1.0K
10:16 15.77 15.77 15.75 15.75 11.2K
10:17 15.75 15.75 15.75 15.75 6.4K
10:18 15.75 15.75 15.75 15.75 3.8K
10:21 15.75 15.76 15.75 15.76 1.6K
10:22 15.75 15.75 15.74 15.74 2.6K
10:24 15.74 15.74 15.74 15.74 1.8K
10:25 15.73 15.73 15.73 15.73 1.9K
10:26 15.73 15.73 15.73 15.73 0.1K
10:27 15.74 15.74 15.74 15.74 5.9K
10:28 15.75 15.75 15.75 15.75 1.0K
10:29 15.75 15.75 15.75 15.75 0.3K
10:30 15.74 15.74 15.74 15.74 0.2K
10:31 15.73 15.73 15.71 15.71 3.4K
10:34 15.70 15.70 15.70 15.70 2.2K
10:35 15.70 15.70 15.70 15.70 1.0K
10:36 15.71 15.71 15.71 15.71 2.0K
10:38 15.69 15.69 15.69 15.69 1.8K
10:39 15.68 15.68 15.67 15.67 0.8K
10:40 15.67 15.67 15.67 15.67 2.2K
10:41 15.69 15.69 15.69 15.69 0.4K
10:42 15.70 15.71 15.70 15.71 1.3K
10:44 15.71 15.71 15.70 15.70 2.8K
10:46 15.68 15.69 15.68 15.68 3.0K
10:47 15.68 15.68 15.68 15.68 0.5K
10:48 15.69 15.69 15.69 15.69 0.7K
10:49 15.68 15.68 15.68 15.68 0.4K
10:50 15.69 15.71 15.69 15.71 2.4K
10:51 15.69 15.69 15.69 15.69 2.5K
10:52 15.69 15.69 15.69 15.69 0.3K
10:53 15.69 15.69 15.69 15.69 0.1K
10:54 15.69 15.69 15.69 15.69 0.6K
10:55 15.68 15.68 15.68 15.68 0.7K
10:56 15.68 15.70 15.68 15.70 3.8K
10:57 15.71 15.71 15.71 15.71 1.2K
10:58 15.70 15.70 15.70 15.70 0.3K
10:59 15.70 15.73 15.70 15.72 35.4K
11:00 15.73 15.76 15.73 15.75 7.2K
11:01 15.75 15.75 15.75 15.75 0.6K
11:03 15.75 15.75 15.75 15.75 1.5K
11:04 15.75 15.75 15.75 15.75 2.8K
11:08 15.73 15.73 15.72 15.72 1.8K
11:09 15.72 15.72 15.72 15.72 1.8K
11:11 15.72 15.72 15.72 15.72 0.5K
11:12 15.72 15.72 15.72 15.72 4.0K
11:14 15.71 15.71 15.71 15.71 0.2K
11:15 15.72 15.72 15.71 15.71 3.6K
11:16 15.68 15.68 15.68 15.68 1.6K
11:17 15.69 15.70 15.69 15.70 3.4K
11:19 15.70 15.70 15.70 15.70 0.7K
11:20 15.70 15.72 15.70 15.72 6.1K
11:21 15.72 15.72 15.72 15.72 1.1K
11:22 15.71 15.71 15.69 15.69 2.2K
11:23 15.69 15.69 15.69 15.69 0.7K
11:24 15.69 15.69 15.69 15.69 0.4K
11:25 15.69 15.69 15.69 15.69 1.4K
11:27 15.68 15.69 15.68 15.69 1.8K
11:28 15.69 15.69 15.69 15.69 0.3K
11:29 15.69 15.69 15.69 15.69 0.5K
11:30 15.69 15.69 15.69 15.69 0.4K
11:31 15.69 15.70 15.69 15.70 2.6K
11:32 15.70 15.71 15.70 15.71 0.9K
11:33 15.71 15.71 15.71 15.71 1.1K
11:34 15.72 15.72 15.72 15.72 2.4K
11:36 15.70 15.70 15.70 15.70 2.3K
11:38 15.68 15.71 15.68 15.71 4.5K
11:39 15.71 15.71 15.71 15.71 0.5K
11:40 15.72 15.72 15.72 15.72 1.2K
11:41 15.70 15.70 15.70 15.70 0.6K
11:42 15.71 15.71 15.71 15.71 0.5K
11:43 15.70 15.70 15.70 15.70 0.1K
11:44 15.70 15.70 15.70 15.70 1.6K
11:45 15.70 15.70 15.70 15.70 0.5K
11:47 15.69 15.69 15.68 15.68 12.0K
11:49 15.68 15.69 15.68 15.69 5.7K
11:50 15.70 15.70 15.70 15.70 0.1K
11:51 15.70 15.70 15.70 15.70 0.3K
11:52 15.70 15.71 15.70 15.71 1.3K
11:53 15.70 15.71 15.70 15.71 0.9K
11:54 15.70 15.72 15.70 15.71 14.7K
11:55 15.71 15.72 15.71 15.72 14.6K
11:56 15.72 15.73 15.72 15.72 16.5K
11:57 15.71 15.71 15.71 15.71 1.8K
11:59 15.71 15.71 15.71 15.71 1.1K
12:00 15.71 15.71 15.71 15.71 1.5K
12:01 15.70 15.70 15.70 15.70 0.9K
12:03 15.69 15.70 15.69 15.70 4.9K
12:04 15.70 15.70 15.70 15.70 0.4K
12:05 15.70 15.70 15.69 15.69 10.1K
12:06 15.67 15.67 15.67 15.67 1.1K
12:07 15.66 15.66 15.66 15.66 1.9K
12:08 15.65 15.66 15.65 15.66 1.1K
12:09 15.66 15.66 15.66 15.66 0.9K
12:10 15.65 15.65 15.65 15.65 0.3K
12:11 15.65 15.65 15.64 15.64 3.8K
12:12 15.64 15.64 15.64 15.64 0.5K
12:13 15.63 15.63 15.63 15.63 0.7K
12:14 15.63 15.65 15.63 15.64 3.5K
12:15 15.64 15.64 15.64 15.64 1.0K
12:17 15.64 15.64 15.64 15.64 0.1K
12:18 15.65 15.66 15.65 15.66 4.3K
12:19 15.66 15.67 15.66 15.67 2.4K
12:23 15.67 15.67 15.67 15.67 0.4K
12:24 15.67 15.67 15.65 15.65 2.2K
12:25 15.64 15.64 15.64 15.64 2.5K
12:26 15.64 15.64 15.64 15.64 1.0K
12:27 15.62 15.62 15.62 15.62 2.1K
12:28 15.65 15.65 15.65 15.65 0.3K
12:29 15.65 15.65 15.65 15.65 1.1K
12:30 15.65 15.65 15.65 15.65 0.6K
12:32 15.66 15.66 15.66 15.66 1.9K
12:33 15.66 15.66 15.66 15.66 1.8K
12:35 15.65 15.66 15.65 15.66 2.7K
12:37 15.66 15.66 15.66 15.66 0.2K
12:38 15.65 15.65 15.65 15.65 1.7K
12:39 15.65 15.65 15.65 15.65 0.7K
12:40 15.65 15.66 15.65 15.66 1.2K
12:41 15.66 15.66 15.66 15.66 2.1K
12:43 15.65 15.65 15.65 15.65 0.9K
12:44 15.65 15.65 15.65 15.65 0.3K
12:45 15.65 15.65 15.65 15.65 0.6K
12:46 15.64 15.64 15.64 15.64 3.1K
12:48 15.60 15.60 15.60 15.60 2.7K
12:49 15.60 15.60 15.60 15.60 1.1K
12:50 15.60 15.60 15.60 15.60 0.4K
12:51 15.60 15.60 15.60 15.60 3.2K
12:52 15.60 15.61 15.60 15.61 2.1K
12:54 15.62 15.62 15.62 15.62 0.6K
12:55 15.62 15.62 15.62 15.62 0.3K
12:56 15.62 15.62 15.62 15.62 1.0K
12:57 15.61 15.61 15.61 15.61 3.7K
13:00 15.61 15.61 15.61 15.61 2.8K
13:02 15.61 15.61 15.61 15.61 1.7K
13:03 15.62 15.62 15.62 15.62 1.8K
13:05 15.63 15.63 15.63 15.63 2.5K
13:06 15.63 15.63 15.63 15.63 0.1K
13:07 15.62 15.66 15.62 15.66 9.4K
13:08 15.66 15.66 15.66 15.66 1.4K
13:10 15.67 15.69 15.67 15.69 13.6K
13:11 15.69 15.70 15.69 15.69 2.4K
13:12 15.69 15.69 15.68 15.68 2.6K
13:13 15.68 15.69 15.68 15.69 2.9K
13:14 15.69 15.69 15.69 15.69 1.1K
13:15 15.69 15.69 15.69 15.69 0.6K
13:16 15.69 15.69 15.69 15.69 1.0K
13:17 15.69 15.69 15.68 15.68 3.3K
13:19 15.67 15.67 15.67 15.67 0.7K
13:20 15.67 15.67 15.67 15.67 1.2K
13:21 15.66 15.66 15.66 15.66 1.3K
13:22 15.66 15.66 15.66 15.66 0.7K
13:24 15.65 15.65 15.65 15.65 0.5K
13:25 15.66 15.66 15.66 15.66 2.3K
13:27 15.67 15.67 15.67 15.67 2.0K
13:28 15.67 15.67 15.67 15.67 0.4K
13:29 15.65 15.65 15.65 15.65 4.6K
13:30 15.65 15.65 15.65 15.65 0.4K
13:31 15.65 15.65 15.65 15.65 0.6K
13:32 15.65 15.65 15.65 15.65 2.3K
13:33 15.66 15.66 15.66 15.66 0.6K
13:35 15.65 15.65 15.65 15.65 2.4K
13:36 15.65 15.65 15.65 15.65 1.3K
13:37 15.66 15.66 15.66 15.66 0.3K
13:38 15.65 15.66 15.65 15.66 1.2K
13:39 15.66 15.66 15.66 15.66 1.0K
13:41 15.65 15.65 15.65 15.65 0.2K
13:42 15.65 15.65 15.65 15.65 0.8K
13:43 15.65 15.65 15.65 15.65 1.4K
13:44 15.65 15.65 15.65 15.65 1.1K
13:47 15.65 15.65 15.65 15.65 1.3K
13:49 15.65 15.65 15.65 15.65 0.5K
13:50 15.65 15.65 15.65 15.65 0.7K
13:51 15.64 15.65 15.64 15.65 2.0K
13:53 15.65 15.65 15.65 15.65 1.8K
13:55 15.65 15.65 15.65 15.65 5.2K
13:56 15.65 15.65 15.65 15.65 0.2K
13:57 15.65 15.65 15.65 15.65 0.6K
13:58 15.65 15.65 15.65 15.65 7.1K
13:59 15.67 15.67 15.67 15.67 1.0K
14:00 15.67 15.68 15.67 15.68 1.2K
14:01 15.68 15.68 15.68 15.68 0.4K
14:02 15.68 15.71 15.68 15.71 3.7K
14:03 15.71 15.71 15.71 15.71 1.0K
14:04 15.71 15.71 15.71 15.71 0.6K
14:05 15.70 15.70 15.70 15.70 0.3K
14:06 15.71 15.71 15.68 15.68 5.1K
14:07 15.68 15.68 15.68 15.68 1.6K
14:09 15.68 15.68 15.68 15.68 2.5K
14:10 15.69 15.70 15.69 15.70 1.9K
14:12 15.69 15.69 15.68 15.68 1.4K
14:13 15.68 15.68 15.68 15.68 2.9K
14:14 15.68 15.68 15.68 15.68 2.0K
14:16 15.67 15.67 15.67 15.67 0.6K
14:18 15.66 15.67 15.66 15.67 3.1K
14:19 15.68 15.68 15.68 15.68 2.4K
14:20 15.68 15.68 15.68 15.68 1.0K
14:21 15.68 15.68 15.68 15.68 6.2K
14:22 15.68 15.68 15.66 15.66 4.5K
14:23 15.65 15.65 15.65 15.65 1.5K
14:24 15.66 15.66 15.66 15.66 2.9K
14:25 15.66 15.66 15.66 15.66 1.1K
14:26 15.66 15.66 15.66 15.66 0.8K
14:27 15.65 15.65 15.65 15.65 7.4K
14:29 15.64 15.64 15.64 15.64 4.2K
14:32 15.64 15.64 15.63 15.63 0.5K
14:33 15.63 15.64 15.63 15.64 3.0K
14:35 15.63 15.63 15.61 15.62 4.6K
14:36 15.62 15.62 15.62 15.62 2.3K
14:37 15.61 15.62 15.61 15.62 2.4K
14:39 15.61 15.61 15.61 15.61 1.0K
14:40 15.62 15.62 15.62 15.62 1.3K
14:41 15.61 15.62 15.61 15.62 2.6K
14:43 15.62 15.62 15.61 15.62 1.1K
14:44 15.62 15.62 15.61 15.61 0.9K
14:45 15.62 15.62 15.60 15.60 2.3K
14:46 15.58 15.59 15.58 15.59 5.5K
14:49 15.59 15.59 15.58 15.59 2.5K
14:50 15.59 15.59 15.59 15.59 0.8K
14:52 15.59 15.59 15.58 15.58 1.2K
14:53 15.58 15.60 15.58 15.60 4.4K
14:55 15.60 15.60 15.60 15.60 2.1K
14:56 15.60 15.60 15.60 15.60 1.5K
14:57 15.60 15.60 15.60 15.60 2.4K
14:58 15.59 15.59 15.59 15.59 0.7K
14:59 15.59 15.59 15.59 15.59 10.0K
15:00 15.59 15.59 15.58 15.58 4.3K
15:01 15.58 15.58 15.58 15.58 0.9K
15:02 15.57 15.57 15.57 15.57 0.3K
15:03 15.58 15.58 15.58 15.58 0.7K
15:04 15.58 15.58 15.58 15.58 2.0K
15:05 15.57 15.57 15.57 15.57 2.1K
15:07 15.58 15.58 15.58 15.58 2.1K
15:08 15.59 15.59 15.59 15.59 4.9K
15:09 15.58 15.58 15.57 15.57 2.4K
15:10 15.57 15.59 15.57 15.59 9.9K
15:12 15.61 15.61 15.61 15.61 1.3K
15:13 15.61 15.61 15.61 15.61 0.6K
15:14 15.60 15.60 15.60 15.60 1.6K
15:15 15.59 15.59 15.59 15.59 4.2K
15:16 15.60 15.60 15.60 15.60 1.7K
15:17 15.60 15.60 15.60 15.60 0.7K
15:18 15.60 15.60 15.59 15.60 2.6K
15:19 15.60 15.60 15.60 15.60 1.0K
15:20 15.61 15.61 15.61 15.61 5.1K
15:21 15.61 15.61 15.61 15.61 1.1K
15:22 15.61 15.61 15.61 15.61 0.7K
15:23 15.61 15.61 15.59 15.59 5.6K
15:24 15.59 15.60 15.59 15.60 2.5K
15:25 15.59 15.60 15.59 15.59 6.2K
15:26 15.58 15.59 15.58 15.58 2.1K
15:27 15.58 15.59 15.58 15.59 2.2K
15:28 15.61 15.61 15.61 15.61 7.5K
15:29 15.60 15.61 15.60 15.61 2.8K
15:31 15.62 15.62 15.62 15.62 4.2K
15:32 15.62 15.62 15.62 15.62 3.2K
15:33 15.62 15.62 15.61 15.61 9.6K
15:34 15.63 15.64 15.63 15.64 4.9K
15:35 15.65 15.65 15.63 15.63 7.1K
15:36 15.63 15.63 15.62 15.62 4.6K
15:37 15.62 15.62 15.62 15.62 1.8K
15:38 15.62 15.62 15.61 15.62 2.4K
15:39 15.62 15.62 15.61 15.62 11.8K
15:41 15.62 15.62 15.62 15.62 2.1K
15:42 15.61 15.61 15.61 15.61 1.9K
15:43 15.62 15.62 15.62 15.62 13.5K
15:44 15.62 15.62 15.61 15.62 4.3K
15:45 15.62 15.62 15.61 15.62 10.2K
15:46 15.61 15.63 15.61 15.63 14.6K
15:47 15.63 15.63 15.63 15.63 1.0K
15:48 15.63 15.63 15.62 15.62 15.9K
15:49 15.62 15.63 15.61 15.61 12.4K
15:50 15.60 15.61 15.60 15.61 8.3K
15:51 15.61 15.61 15.60 15.61 6.7K
15:52 15.61 15.62 15.61 15.62 9.1K
15:53 15.62 15.62 15.62 15.62 5.2K
15:54 15.62 15.62 15.60 15.61 18.6K
15:55 15.60 15.61 15.59 15.61 20.3K
15:56 15.61 15.61 15.60 15.60 8.8K
15:57 15.61 15.61 15.60 15.61 13.7K
15:58 15.61 15.61 15.58 15.59 34.0K
15:59 15.59 15.59 15.57 15.58 284.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available