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
09:31 16.06 16.11 16.06 16.11 14.9K
09:32 16.11 16.11 16.11 16.11 0.4K
09:34 16.07 16.07 16.07 16.07 0.8K
09:35 16.08 16.11 16.08 16.08 1.6K
09:36 16.08 16.08 16.08 16.08 0.9K
09:37 16.05 16.05 15.99 15.99 2.9K
09:38 15.99 15.99 15.98 15.98 0.7K
09:39 15.97 15.99 15.94 15.99 2.7K
09:40 15.94 15.94 15.93 15.93 0.7K
09:41 15.96 15.96 15.96 15.96 0.8K
09:42 15.96 15.96 15.96 15.96 0.6K
09:43 15.96 15.96 15.96 15.96 0.6K
09:44 15.96 15.96 15.94 15.96 7.2K
09:45 15.97 16.00 15.96 15.97 13.9K
09:46 15.97 15.98 15.97 15.97 0.8K
09:47 15.97 15.97 15.95 15.96 3.2K
09:48 15.95 15.97 15.95 15.97 2.5K
09:49 15.97 15.98 15.97 15.98 4.7K
09:50 15.99 15.99 15.96 15.96 5.9K
09:51 15.96 15.96 15.96 15.96 1.0K
09:52 15.96 15.96 15.96 15.96 0.2K
09:53 15.96 15.96 15.94 15.95 2.0K
09:54 15.93 15.93 15.93 15.93 1.6K
09:55 15.92 15.92 15.91 15.91 1.3K
09:56 15.91 15.92 15.91 15.92 2.1K
09:57 15.94 15.94 15.94 15.94 1.6K
09:58 15.94 15.94 15.92 15.92 3.7K
10:00 15.93 15.95 15.93 15.94 4.7K
10:01 15.94 15.94 15.88 15.88 7.0K
10:02 15.90 15.90 15.86 15.86 3.2K
10:03 15.86 15.86 15.84 15.84 1.3K
10:04 15.83 15.83 15.81 15.81 3.2K
10:05 15.81 15.81 15.81 15.81 0.8K
10:06 15.81 15.81 15.81 15.81 2.4K
10:07 15.79 15.79 15.78 15.78 1.6K
10:08 15.80 15.80 15.80 15.80 0.5K
10:10 15.79 15.79 15.79 15.79 1.5K
10:11 15.80 15.80 15.79 15.79 6.8K
10:12 15.79 15.79 15.77 15.77 2.7K
10:13 15.77 15.79 15.77 15.79 5.3K
10:14 15.79 15.79 15.79 15.79 0.8K
10:15 15.76 15.84 15.76 15.84 23.3K
10:16 15.85 15.87 15.85 15.85 21.9K
10:17 15.85 15.86 15.84 15.84 16.0K
10:18 15.82 15.84 15.82 15.84 7.5K
10:19 15.83 15.83 15.83 15.83 0.9K
10:20 15.81 15.81 15.79 15.79 4.2K
10:21 15.79 15.79 15.79 15.79 1.0K
10:22 15.78 15.79 15.78 15.79 2.9K
10:23 15.80 15.80 15.79 15.79 5.9K
10:25 15.79 15.79 15.79 15.79 0.5K
10:26 15.79 15.80 15.79 15.80 0.7K
10:27 15.80 15.80 15.79 15.79 2.3K
10:28 15.80 15.80 15.80 15.80 0.2K
10:29 15.79 15.79 15.79 15.79 0.1K
10:30 15.80 15.80 15.79 15.79 1.4K
10:31 15.78 15.80 15.78 15.80 2.9K
10:32 15.80 15.81 15.80 15.81 1.8K
10:33 15.81 15.82 15.78 15.78 33.7K
10:34 15.78 15.78 15.75 15.75 15.9K
10:35 15.76 15.76 15.74 15.74 6.8K
10:36 15.72 15.72 15.70 15.71 4.5K
10:37 15.70 15.70 15.70 15.70 0.7K
10:38 15.73 15.74 15.73 15.73 25.1K
10:39 15.73 15.73 15.73 15.73 6.2K
10:41 15.75 15.76 15.75 15.76 30.2K
10:42 15.74 15.74 15.74 15.74 1.9K
10:43 15.73 15.73 15.73 15.73 4.8K
10:44 15.73 15.73 15.73 15.73 0.9K
10:45 15.72 15.73 15.72 15.73 2.1K
10:46 15.74 15.74 15.74 15.74 3.6K
10:48 15.76 15.76 15.76 15.76 1.5K
10:51 15.74 15.75 15.74 15.74 8.8K
10:53 15.70 15.70 15.70 15.70 2.3K
10:54 15.69 15.69 15.69 15.69 0.7K
10:55 15.67 15.67 15.66 15.66 2.8K
10:56 15.66 15.68 15.66 15.68 6.0K
10:57 15.69 15.69 15.69 15.69 0.6K
10:58 15.68 15.68 15.68 15.68 3.0K
10:59 15.68 15.68 15.67 15.67 1.2K
11:00 15.67 15.68 15.67 15.68 1.3K
11:01 15.69 15.69 15.69 15.69 0.4K
11:02 15.68 15.68 15.64 15.64 3.7K
11:03 15.64 15.64 15.63 15.63 1.2K
11:04 15.62 15.62 15.62 15.62 2.7K
11:05 15.62 15.62 15.62 15.62 1.0K
11:07 15.61 15.61 15.61 15.61 0.6K
11:08 15.60 15.60 15.59 15.59 1.4K
11:09 15.59 15.63 15.59 15.63 17.0K
11:10 15.63 15.65 15.62 15.65 10.3K
11:11 15.65 15.65 15.65 15.65 10.7K
11:12 15.66 15.66 15.62 15.62 3.7K
11:13 15.62 15.62 15.62 15.62 2.1K
11:14 15.63 15.63 15.63 15.63 2.7K
11:15 15.61 15.61 15.61 15.61 0.8K
11:16 15.59 15.59 15.59 15.59 2.0K
11:17 15.59 15.60 15.59 15.60 1.5K
11:18 15.60 15.60 15.60 15.60 1.7K
11:19 15.60 15.60 15.60 15.60 3.2K
11:20 15.58 15.58 15.57 15.57 4.8K
11:21 15.55 15.55 15.55 15.55 2.5K
11:23 15.56 15.56 15.56 15.56 0.6K
11:24 15.57 15.57 15.56 15.56 1.0K
11:25 15.57 15.57 15.54 15.54 3.4K
11:26 15.54 15.54 15.54 15.54 0.9K
11:28 15.53 15.53 15.52 15.52 3.5K
11:29 15.51 15.51 15.50 15.50 2.8K
11:30 15.49 15.51 15.49 15.51 4.5K
11:32 15.49 15.49 15.49 15.49 0.8K
11:33 15.51 15.52 15.51 15.52 5.2K
11:34 15.53 15.53 15.53 15.53 7.5K
11:35 15.53 15.53 15.53 15.53 14.2K
11:37 15.54 15.54 15.54 15.54 2.1K
11:38 15.53 15.53 15.53 15.53 0.9K
11:40 15.54 15.54 15.53 15.53 2.5K
11:41 15.52 15.56 15.52 15.56 39.1K
11:42 15.57 15.58 15.57 15.57 2.8K
11:43 15.57 15.57 15.57 15.57 3.0K
11:45 15.63 15.63 15.62 15.63 4.3K
11:46 15.63 15.63 15.62 15.62 2.3K
11:47 15.62 15.62 15.62 15.62 1.8K
11:48 15.61 15.61 15.61 15.61 1.8K
11:49 15.61 15.61 15.60 15.60 3.0K
11:50 15.60 15.61 15.60 15.61 5.8K
11:51 15.61 15.61 15.60 15.60 0.5K
11:52 15.61 15.63 15.60 15.60 13.2K
11:53 15.60 15.60 15.60 15.60 0.2K
11:54 15.59 15.59 15.59 15.59 6.7K
11:55 15.59 15.59 15.59 15.59 6.0K
11:56 15.59 15.59 15.58 15.58 1.8K
11:57 15.57 15.57 15.57 15.57 1.1K
11:58 15.57 15.57 15.57 15.57 0.2K
11:59 15.57 15.57 15.56 15.56 1.7K
12:00 15.56 15.56 15.56 15.56 0.6K
12:01 15.56 15.56 15.56 15.56 1.3K
12:02 15.54 15.55 15.54 15.55 0.8K
12:03 15.54 15.54 15.52 15.53 3.3K
12:04 15.53 15.53 15.53 15.53 0.5K
12:05 15.55 15.55 15.54 15.54 16.5K
12:06 15.52 15.52 15.52 15.52 2.6K
12:07 15.50 15.50 15.47 15.47 1.3K
12:08 15.47 15.49 15.47 15.49 4.8K
12:13 15.47 15.47 15.47 15.47 1.3K
12:14 15.47 15.47 15.47 15.47 1.0K
12:15 15.47 15.47 15.47 15.47 1.4K
12:16 15.48 15.48 15.48 15.48 2.7K
12:17 15.47 15.47 15.45 15.45 2.4K
12:18 15.44 15.44 15.44 15.44 4.0K
12:19 15.44 15.45 15.44 15.45 2.6K
12:21 15.45 15.50 15.45 15.50 12.5K
12:22 15.50 15.51 15.50 15.51 2.9K
12:23 15.48 15.51 15.48 15.50 8.1K
12:24 15.50 15.50 15.49 15.49 7.5K
12:25 15.50 15.53 15.50 15.53 14.5K
12:26 15.52 15.52 15.52 15.52 0.9K
12:27 15.53 15.54 15.52 15.52 3.6K
12:28 15.52 15.54 15.52 15.54 2.9K
12:29 15.56 15.56 15.56 15.56 1.5K
12:30 15.57 15.57 15.57 15.57 2.9K
12:31 15.57 15.57 15.57 15.57 0.3K
12:32 15.56 15.56 15.56 15.56 0.5K
12:33 15.56 15.57 15.56 15.56 3.2K
12:35 15.56 15.56 15.55 15.56 2.2K
12:36 15.56 15.56 15.56 15.56 0.7K
12:37 15.55 15.55 15.55 15.55 0.6K
12:38 15.56 15.56 15.56 15.56 0.9K
12:39 15.55 15.55 15.55 15.55 0.4K
12:40 15.56 15.56 15.56 15.56 1.1K
12:41 15.56 15.58 15.56 15.58 3.0K
12:42 15.59 15.59 15.59 15.59 3.6K
12:43 15.59 15.59 15.58 15.58 1.4K
12:44 15.60 15.60 15.58 15.59 2.8K
12:45 15.59 15.59 15.59 15.59 3.6K
12:46 15.57 15.58 15.57 15.58 2.7K
12:47 15.58 15.60 15.58 15.60 1.6K
12:48 15.60 15.60 15.59 15.60 0.5K
12:49 15.60 15.60 15.60 15.60 1.7K
12:50 15.60 15.60 15.60 15.60 2.4K
12:51 15.60 15.60 15.60 15.60 0.8K
12:52 15.60 15.60 15.60 15.60 0.1K
12:53 15.60 15.60 15.60 15.60 0.8K
12:54 15.60 15.60 15.60 15.60 0.4K
12:55 15.60 15.61 15.60 15.61 2.0K
12:56 15.61 15.61 15.60 15.60 9.0K
12:57 15.60 15.62 15.59 15.62 34.4K
12:59 15.62 15.62 15.62 15.62 0.5K
13:00 15.63 15.63 15.63 15.63 1.0K
13:01 15.64 15.64 15.64 15.64 4.9K
13:02 15.64 15.64 15.64 15.64 2.1K
13:03 15.64 15.64 15.64 15.64 0.7K
13:04 15.64 15.64 15.64 15.64 0.4K
13:05 15.64 15.64 15.64 15.64 0.3K
13:06 15.64 15.64 15.64 15.64 0.3K
13:07 15.64 15.64 15.63 15.63 2.6K
13:08 15.63 15.63 15.63 15.63 0.3K
13:09 15.63 15.63 15.63 15.63 0.6K
13:10 15.63 15.63 15.63 15.63 0.8K
13:11 15.63 15.63 15.63 15.63 0.8K
13:12 15.63 15.63 15.63 15.63 0.5K
13:13 15.63 15.63 15.63 15.63 0.7K
13:14 15.63 15.63 15.63 15.63 0.4K
13:15 15.63 15.63 15.63 15.63 1.6K
13:16 15.63 15.63 15.61 15.61 5.0K
13:17 15.60 15.61 15.60 15.61 4.2K
13:18 15.61 15.61 15.61 15.61 0.7K
13:19 15.61 15.61 15.61 15.61 0.4K
13:20 15.61 15.61 15.61 15.61 1.0K
13:21 15.61 15.61 15.61 15.61 2.3K
13:22 15.61 15.61 15.61 15.61 0.2K
13:23 15.61 15.61 15.60 15.60 0.5K
13:24 15.60 15.62 15.60 15.61 7.2K
13:25 15.61 15.61 15.61 15.61 2.2K
13:26 15.61 15.61 15.61 15.61 1.8K
13:27 15.61 15.61 15.61 15.61 0.6K
13:28 15.61 15.61 15.61 15.61 3.2K
13:29 15.61 15.61 15.61 15.61 0.5K
13:30 15.61 15.62 15.61 15.62 5.7K
13:31 15.60 15.60 15.59 15.60 12.4K
13:32 15.60 15.61 15.60 15.61 5.0K
13:33 15.61 15.61 15.61 15.61 0.4K
13:35 15.60 15.60 15.60 15.60 1.9K
13:36 15.60 15.60 15.60 15.60 1.1K
13:37 15.60 15.60 15.60 15.60 0.5K
13:38 15.59 15.59 15.58 15.58 5.0K
13:40 15.58 15.58 15.58 15.58 0.6K
13:41 15.58 15.58 15.58 15.58 0.8K
13:42 15.57 15.57 15.56 15.56 4.3K
13:43 15.56 15.57 15.55 15.56 8.7K
13:44 15.56 15.56 15.55 15.55 3.3K
13:45 15.56 15.56 15.56 15.56 1.3K
13:46 15.55 15.55 15.55 15.55 0.8K
13:47 15.56 15.56 15.56 15.56 0.5K
13:48 15.56 15.56 15.56 15.56 0.2K
13:49 15.54 15.54 15.54 15.54 3.7K
13:51 15.54 15.55 15.54 15.55 2.0K
13:52 15.55 15.55 15.54 15.54 1.2K
13:53 15.54 15.54 15.54 15.54 2.3K
13:55 15.54 15.55 15.54 15.55 4.8K
13:56 15.55 15.55 15.55 15.55 1.1K
13:57 15.54 15.54 15.54 15.54 1.2K
13:58 15.54 15.54 15.54 15.54 0.4K
13:59 15.53 15.53 15.53 15.53 3.4K
14:00 15.53 15.53 15.53 15.53 0.5K
14:01 15.54 15.54 15.54 15.54 2.8K
14:02 15.55 15.55 15.54 15.54 5.0K
14:05 15.55 15.55 15.55 15.55 3.2K
14:06 15.55 15.55 15.55 15.55 0.7K
14:07 15.55 15.55 15.55 15.55 0.4K
14:08 15.54 15.55 15.54 15.55 1.2K
14:09 15.55 15.55 15.55 15.55 0.5K
14:10 15.53 15.54 15.53 15.54 6.7K
14:11 15.54 15.55 15.54 15.55 2.9K
14:12 15.55 15.56 15.55 15.56 2.7K
14:15 15.56 15.56 15.56 15.56 0.9K
14:16 15.56 15.56 15.56 15.56 0.6K
14:17 15.55 15.56 15.54 15.55 19.2K
14:18 15.55 15.55 15.55 15.55 0.9K
14:19 15.55 15.55 15.54 15.55 26.0K
14:20 15.55 15.55 15.54 15.54 2.9K
14:21 15.54 15.54 15.54 15.54 6.0K
14:22 15.55 15.55 15.55 15.55 0.4K
14:23 15.55 15.56 15.55 15.55 8.4K
14:24 15.55 15.55 15.55 15.55 1.1K
14:25 15.55 15.55 15.55 15.55 0.1K
14:26 15.55 15.55 15.55 15.55 0.8K
14:27 15.55 15.55 15.55 15.55 2.2K
14:28 15.55 15.55 15.54 15.54 3.5K
14:30 15.54 15.54 15.54 15.54 2.1K
14:31 15.54 15.55 15.54 15.55 7.5K
14:32 15.56 15.56 15.56 15.56 5.0K
14:33 15.55 15.55 15.55 15.55 3.4K
14:34 15.55 15.55 15.55 15.55 0.3K
14:35 15.55 15.55 15.55 15.55 0.5K
14:36 15.55 15.55 15.54 15.54 13.0K
14:40 15.53 15.53 15.53 15.53 2.3K
14:42 15.52 15.52 15.52 15.52 3.3K
14:43 15.52 15.52 15.52 15.52 0.9K
14:44 15.52 15.53 15.52 15.53 2.4K
14:45 15.53 15.53 15.53 15.53 1.7K
14:46 15.52 15.52 15.52 15.52 0.4K
14:47 15.52 15.52 15.52 15.52 1.6K
14:48 15.52 15.52 15.52 15.52 0.3K
14:49 15.53 15.53 15.53 15.53 0.2K
14:50 15.53 15.54 15.53 15.53 15.2K
14:51 15.54 15.55 15.54 15.55 11.8K
14:52 15.56 15.56 15.56 15.56 1.1K
14:54 15.56 15.56 15.56 15.56 0.4K
14:55 15.56 15.56 15.56 15.56 1.6K
14:56 15.56 15.56 15.56 15.56 2.0K
14:57 15.56 15.56 15.55 15.55 7.3K
14:58 15.55 15.55 15.55 15.55 0.5K
14:59 15.54 15.55 15.54 15.55 2.7K
15:00 15.55 15.55 15.55 15.55 1.1K
15:01 15.55 15.55 15.55 15.55 0.9K
15:02 15.56 15.56 15.56 15.56 3.5K
15:03 15.56 15.56 15.56 15.56 1.6K
15:04 15.56 15.56 15.56 15.56 1.3K
15:05 15.56 15.56 15.55 15.55 5.1K
15:06 15.55 15.56 15.55 15.56 7.1K
15:07 15.56 15.57 15.56 15.57 4.8K
15:08 15.57 15.57 15.56 15.56 3.5K
15:09 15.55 15.55 15.54 15.54 5.1K
15:10 15.54 15.54 15.54 15.54 0.7K
15:11 15.54 15.54 15.53 15.53 2.2K
15:12 15.52 15.53 15.52 15.53 3.4K
15:13 15.53 15.54 15.53 15.53 4.8K
15:14 15.54 15.54 15.54 15.54 0.4K
15:15 15.54 15.54 15.53 15.53 1.5K
15:16 15.54 15.54 15.53 15.53 0.8K
15:17 15.54 15.54 15.51 15.51 5.3K
15:18 15.52 15.52 15.52 15.52 1.1K
15:20 15.51 15.52 15.51 15.52 2.2K
15:21 15.51 15.51 15.51 15.51 2.9K
15:22 15.51 15.51 15.51 15.51 1.6K
15:23 15.51 15.51 15.51 15.51 1.4K
15:24 15.52 15.53 15.52 15.53 11.1K
15:25 15.53 15.53 15.52 15.52 2.6K
15:26 15.53 15.54 15.53 15.54 4.1K
15:27 15.54 15.54 15.54 15.54 2.5K
15:28 15.54 15.55 15.54 15.55 6.7K
15:29 15.53 15.53 15.52 15.52 13.1K
15:30 15.52 15.52 15.51 15.51 5.1K
15:31 15.52 15.52 15.51 15.52 9.4K
15:32 15.52 15.52 15.52 15.52 0.7K
15:33 15.52 15.52 15.52 15.52 1.2K
15:34 15.52 15.52 15.52 15.52 1.0K
15:35 15.51 15.51 15.50 15.50 4.7K
15:36 15.51 15.51 15.51 15.51 5.2K
15:37 15.52 15.52 15.52 15.52 1.0K
15:38 15.52 15.52 15.52 15.52 1.7K
15:39 15.52 15.52 15.50 15.51 26.2K
15:40 15.51 15.51 15.51 15.51 4.3K
15:41 15.51 15.51 15.49 15.50 6.3K
15:42 15.50 15.51 15.50 15.51 5.4K
15:43 15.50 15.50 15.50 15.50 3.2K
15:44 15.50 15.51 15.50 15.51 5.9K
15:45 15.51 15.51 15.51 15.51 1.2K
15:46 15.51 15.51 15.50 15.50 6.4K
15:47 15.50 15.51 15.50 15.51 10.8K
15:48 15.52 15.52 15.51 15.51 5.0K
15:49 15.50 15.50 15.50 15.50 2.4K
15:50 15.50 15.50 15.49 15.50 7.3K
15:51 15.50 15.50 15.50 15.50 16.9K
15:52 15.49 15.50 15.49 15.49 5.7K
15:53 15.49 15.49 15.49 15.49 4.8K
15:54 15.49 15.49 15.48 15.48 6.7K
15:55 15.48 15.48 15.47 15.48 15.0K
15:56 15.48 15.48 15.47 15.48 12.0K
15:57 15.48 15.48 15.47 15.47 27.3K
15:58 15.47 15.47 15.46 15.46 41.7K
15:59 15.46 15.47 15.46 15.46 263.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available