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 15.55 15.55 15.51 15.51 10.1K
09:31 15.51 15.51 15.51 15.51 2.6K
09:32 15.50 15.51 15.50 15.51 1.9K
09:33 15.50 15.52 15.50 15.50 11.9K
09:34 15.46 15.51 15.46 15.50 3.5K
09:35 15.56 15.56 15.56 15.56 1.1K
09:36 15.58 15.65 15.57 15.65 7.2K
09:37 15.62 15.62 15.62 15.62 0.3K
09:38 15.58 15.58 15.58 15.58 1.3K
09:39 15.59 15.59 15.59 15.59 0.1K
09:40 15.59 15.59 15.56 15.56 1.4K
09:41 15.58 15.58 15.58 15.58 1.5K
09:42 15.58 15.58 15.58 15.58 0.9K
09:43 15.53 15.57 15.53 15.57 2.0K
09:45 15.57 15.57 15.55 15.55 0.9K
09:47 15.57 15.57 15.57 15.57 2.8K
09:50 15.54 15.54 15.54 15.54 0.7K
09:51 15.55 15.55 15.55 15.55 0.4K
09:52 15.54 15.54 15.52 15.53 6.4K
09:55 15.53 15.54 15.53 15.54 0.6K
09:56 15.54 15.54 15.54 15.54 2.1K
09:57 15.54 15.54 15.54 15.54 0.6K
09:58 15.55 15.55 15.54 15.54 0.9K
10:00 15.54 15.54 15.51 15.51 2.2K
10:01 15.50 15.51 15.50 15.50 2.2K
10:02 15.50 15.50 15.49 15.49 1.8K
10:03 15.51 15.51 15.51 15.51 0.1K
10:04 15.50 15.52 15.50 15.52 3.6K
10:05 15.54 15.55 15.54 15.55 21.3K
10:06 15.53 15.53 15.51 15.51 4.7K
10:07 15.49 15.49 15.49 15.49 0.7K
10:08 15.49 15.49 15.49 15.49 0.4K
10:09 15.47 15.47 15.47 15.47 0.8K
10:10 15.44 15.45 15.44 15.45 2.6K
10:11 15.45 15.45 15.45 15.45 2.2K
10:13 15.47 15.49 15.47 15.49 3.1K
10:14 15.48 15.49 15.48 15.49 2.2K
10:15 15.48 15.48 15.48 15.48 13.1K
10:16 15.49 15.50 15.49 15.50 13.5K
10:17 15.50 15.51 15.50 15.51 2.7K
10:18 15.51 15.52 15.51 15.52 1.4K
10:19 15.52 15.53 15.51 15.51 4.5K
10:20 15.52 15.52 15.52 15.52 9.7K
10:21 15.50 15.51 15.48 15.51 4.6K
10:22 15.51 15.51 15.51 15.51 0.2K
10:23 15.50 15.50 15.50 15.50 5.5K
10:25 15.50 15.50 15.50 15.50 3.8K
10:26 15.50 15.50 15.50 15.50 1.5K
10:27 15.50 15.50 15.50 15.50 1.2K
10:28 15.50 15.51 15.50 15.51 1.1K
10:30 15.50 15.50 15.50 15.50 2.8K
10:31 15.50 15.50 15.50 15.50 1.1K
10:32 15.51 15.54 15.51 15.52 5.4K
10:33 15.53 15.54 15.53 15.54 2.5K
10:34 15.54 15.55 15.54 15.55 3.5K
10:37 15.57 15.57 15.56 15.56 12.3K
10:38 15.57 15.58 15.57 15.58 4.0K
10:39 15.56 15.56 15.56 15.56 1.2K
10:40 15.58 15.58 15.58 15.58 1.7K
10:42 15.58 15.58 15.58 15.58 1.9K
10:43 15.58 15.58 15.58 15.58 0.2K
10:44 15.58 15.58 15.57 15.57 4.5K
10:46 15.58 15.58 15.57 15.57 0.6K
10:47 15.58 15.58 15.57 15.57 0.6K
10:48 15.57 15.57 15.57 15.57 1.0K
10:49 15.56 15.56 15.56 15.56 0.4K
10:51 15.56 15.56 15.55 15.56 0.4K
10:52 15.56 15.57 15.56 15.56 4.4K
10:54 15.54 15.54 15.54 15.54 3.7K
10:55 15.54 15.54 15.54 15.54 1.0K
10:57 15.53 15.53 15.53 15.53 2.3K
10:58 15.51 15.53 15.51 15.53 5.2K
10:59 15.53 15.53 15.52 15.52 3.2K
11:00 15.51 15.51 15.50 15.50 1.4K
11:01 15.51 15.52 15.51 15.52 0.7K
11:02 15.52 15.54 15.52 15.53 11.1K
11:03 15.54 15.54 15.52 15.52 1.8K
11:04 15.52 15.52 15.52 15.52 0.8K
11:05 15.53 15.53 15.53 15.53 0.2K
11:06 15.53 15.53 15.53 15.53 0.3K
11:07 15.53 15.53 15.53 15.53 2.0K
11:08 15.55 15.55 15.55 15.55 3.0K
11:09 15.55 15.55 15.55 15.55 0.6K
11:10 15.55 15.55 15.55 15.55 6.9K
11:11 15.55 15.56 15.54 15.54 15.5K
11:12 15.52 15.52 15.52 15.52 3.3K
11:13 15.53 15.53 15.50 15.50 4.0K
11:15 15.52 15.52 15.52 15.52 2.4K
11:16 15.53 15.53 15.53 15.53 1.0K
11:18 15.53 15.53 15.52 15.53 1.3K
11:19 15.53 15.53 15.53 15.53 1.5K
11:20 15.53 15.53 15.53 15.53 0.3K
11:21 15.52 15.52 15.52 15.52 1.5K
11:22 15.52 15.52 15.51 15.51 2.1K
11:23 15.51 15.52 15.51 15.52 4.6K
11:26 15.52 15.52 15.52 15.52 0.4K
11:27 15.52 15.52 15.52 15.52 1.7K
11:28 15.53 15.54 15.53 15.54 2.5K
11:30 15.54 15.56 15.54 15.56 15.0K
11:31 15.56 15.56 15.56 15.56 0.5K
11:32 15.55 15.56 15.54 15.54 10.8K
11:33 15.54 15.54 15.54 15.54 4.1K
11:34 15.54 15.54 15.54 15.54 1.3K
11:35 15.54 15.54 15.54 15.54 0.6K
11:36 15.54 15.54 15.54 15.54 0.1K
11:37 15.54 15.54 15.54 15.54 0.9K
11:38 15.55 15.55 15.55 15.55 0.5K
11:39 15.55 15.55 15.55 15.55 2.8K
11:40 15.55 15.55 15.55 15.55 1.8K
11:41 15.56 15.56 15.56 15.56 1.5K
11:42 15.57 15.57 15.56 15.56 2.6K
11:44 15.56 15.56 15.56 15.56 2.1K
11:45 15.56 15.56 15.56 15.56 0.6K
11:47 15.56 15.56 15.53 15.54 5.4K
11:49 15.54 15.55 15.54 15.55 2.4K
11:50 15.55 15.55 15.55 15.55 1.0K
11:51 15.56 15.58 15.56 15.58 7.6K
11:52 15.57 15.57 15.57 15.57 0.3K
11:53 15.58 15.60 15.57 15.57 20.6K
11:54 15.58 15.58 15.58 15.58 0.4K
11:55 15.57 15.58 15.57 15.58 1.1K
11:56 15.58 15.58 15.58 15.58 1.2K
11:58 15.59 15.59 15.59 15.59 1.1K
11:59 15.59 15.59 15.59 15.59 1.6K
12:00 15.59 15.60 15.59 15.59 4.8K
12:02 15.59 15.59 15.59 15.59 0.9K
12:03 15.60 15.60 15.60 15.60 0.8K
12:04 15.59 15.59 15.59 15.59 0.8K
12:05 15.60 15.60 15.60 15.60 1.1K
12:06 15.59 15.59 15.59 15.59 2.7K
12:07 15.59 15.59 15.59 15.59 1.9K
12:08 15.60 15.60 15.60 15.60 0.7K
12:09 15.60 15.60 15.59 15.59 1.3K
12:10 15.60 15.60 15.60 15.60 2.6K
12:11 15.62 15.62 15.61 15.61 3.7K
12:13 15.62 15.62 15.62 15.62 0.3K
12:14 15.61 15.62 15.61 15.62 2.7K
12:15 15.62 15.62 15.62 15.62 0.6K
12:16 15.62 15.63 15.62 15.63 2.6K
12:17 15.63 15.63 15.63 15.63 1.8K
12:19 15.64 15.64 15.64 15.64 1.3K
12:21 15.64 15.64 15.64 15.64 0.4K
12:22 15.64 15.64 15.64 15.64 1.2K
12:23 15.64 15.65 15.64 15.65 1.9K
12:24 15.65 15.65 15.64 15.64 4.4K
12:26 15.64 15.64 15.64 15.64 0.5K
12:27 15.64 15.64 15.64 15.64 0.8K
12:28 15.64 15.64 15.64 15.64 1.8K
12:29 15.64 15.65 15.64 15.64 7.6K
12:30 15.64 15.65 15.64 15.65 1.8K
12:31 15.65 15.65 15.65 15.65 0.3K
12:32 15.65 15.65 15.65 15.65 2.3K
12:33 15.65 15.65 15.65 15.65 1.2K
12:34 15.65 15.65 15.63 15.63 2.8K
12:35 15.63 15.63 15.63 15.63 3.1K
12:36 15.63 15.63 15.63 15.63 2.3K
12:37 15.65 15.65 15.65 15.65 0.5K
12:38 15.65 15.65 15.64 15.64 4.2K
12:39 15.65 15.65 15.64 15.64 4.8K
12:40 15.65 15.65 15.65 15.65 2.4K
12:42 15.65 15.65 15.65 15.65 0.5K
12:43 15.65 15.65 15.64 15.64 2.3K
12:44 15.64 15.64 15.64 15.64 2.0K
12:45 15.63 15.63 15.63 15.63 2.5K
12:46 15.63 15.64 15.63 15.64 2.4K
12:48 15.64 15.64 15.64 15.64 0.4K
12:49 15.64 15.64 15.64 15.64 0.8K
12:50 15.64 15.64 15.64 15.64 1.3K
12:51 15.64 15.64 15.64 15.64 0.8K
12:52 15.64 15.64 15.64 15.64 1.1K
12:54 15.64 15.64 15.64 15.64 0.7K
12:55 15.63 15.63 15.63 15.63 3.3K
12:56 15.63 15.63 15.63 15.63 1.4K
12:57 15.64 15.64 15.64 15.64 0.3K
12:58 15.64 15.65 15.64 15.65 2.7K
13:00 15.66 15.66 15.66 15.66 0.7K
13:01 15.65 15.65 15.65 15.65 0.3K
13:02 15.66 15.66 15.66 15.66 3.8K
13:06 15.67 15.67 15.67 15.67 3.4K
13:07 15.67 15.67 15.67 15.67 2.3K
13:09 15.66 15.66 15.66 15.66 1.2K
13:10 15.65 15.65 15.65 15.65 1.4K
13:11 15.66 15.66 15.66 15.66 2.0K
13:12 15.66 15.66 15.66 15.66 0.4K
13:13 15.66 15.66 15.66 15.66 0.3K
13:14 15.66 15.66 15.65 15.65 3.4K
13:15 15.65 15.65 15.65 15.65 0.7K
13:16 15.66 15.66 15.66 15.66 1.2K
13:17 15.67 15.67 15.67 15.67 0.3K
13:18 15.67 15.67 15.67 15.67 2.8K
13:22 15.68 15.68 15.68 15.68 1.1K
13:23 15.68 15.68 15.66 15.67 4.8K
13:26 15.66 15.66 15.66 15.66 1.6K
13:27 15.66 15.67 15.66 15.67 2.9K
13:29 15.68 15.68 15.68 15.68 0.5K
13:30 15.68 15.68 15.68 15.68 0.7K
13:31 15.68 15.68 15.68 15.68 1.3K
13:33 15.68 15.68 15.68 15.68 3.4K
13:37 15.69 15.69 15.69 15.69 2.2K
13:38 15.70 15.70 15.70 15.70 1.8K
13:39 15.70 15.70 15.70 15.70 3.3K
13:41 15.70 15.71 15.69 15.69 7.5K
13:42 15.70 15.71 15.70 15.71 2.4K
13:43 15.71 15.71 15.70 15.70 2.8K
13:44 15.70 15.70 15.70 15.70 0.8K
13:45 15.70 15.70 15.70 15.70 0.5K
13:46 15.69 15.69 15.69 15.69 1.8K
13:48 15.69 15.69 15.69 15.69 1.7K
13:50 15.70 15.70 15.69 15.69 2.7K
13:51 15.69 15.69 15.69 15.69 0.7K
13:52 15.68 15.68 15.68 15.68 2.4K
13:53 15.68 15.69 15.68 15.69 1.6K
13:54 15.68 15.68 15.68 15.68 2.7K
13:55 15.68 15.68 15.68 15.68 1.3K
13:56 15.68 15.68 15.68 15.68 0.2K
13:57 15.68 15.68 15.68 15.68 1.1K
13:58 15.67 15.67 15.67 15.67 1.9K
13:59 15.67 15.67 15.64 15.67 3.5K
14:00 15.67 15.68 15.67 15.67 4.5K
14:01 15.66 15.66 15.65 15.65 2.0K
14:02 15.65 15.65 15.63 15.64 4.2K
14:04 15.65 15.65 15.65 15.65 1.1K
14:05 15.66 15.66 15.66 15.66 1.5K
14:06 15.65 15.65 15.65 15.65 1.9K
14:07 15.66 15.66 15.66 15.66 0.6K
14:08 15.67 15.67 15.67 15.67 0.5K
14:09 15.67 15.67 15.67 15.67 1.3K
14:10 15.68 15.69 15.67 15.67 3.9K
14:11 15.67 15.67 15.67 15.67 1.6K
14:12 15.67 15.67 15.67 15.67 0.1K
14:13 15.67 15.67 15.66 15.67 0.7K
14:14 15.67 15.67 15.66 15.66 1.7K
14:15 15.66 15.66 15.66 15.66 0.5K
14:16 15.66 15.66 15.64 15.64 3.2K
14:17 15.64 15.64 15.64 15.64 1.4K
14:18 15.64 15.64 15.64 15.64 1.2K
14:20 15.64 15.64 15.64 15.64 3.6K
14:21 15.66 15.66 15.65 15.65 1.5K
14:22 15.65 15.65 15.65 15.65 0.2K
14:23 15.66 15.66 15.66 15.66 0.6K
14:24 15.65 15.65 15.64 15.64 0.8K
14:25 15.64 15.64 15.64 15.64 2.3K
14:27 15.64 15.64 15.64 15.64 0.7K
14:28 15.65 15.65 15.65 15.65 1.1K
14:29 15.65 15.65 15.65 15.65 0.7K
14:30 15.65 15.65 15.65 15.65 0.9K
14:31 15.65 15.67 15.65 15.67 5.1K
14:32 15.67 15.67 15.67 15.67 0.3K
14:33 15.67 15.67 15.65 15.65 5.8K
14:34 15.65 15.67 15.65 15.67 4.4K
14:36 15.66 15.66 15.66 15.66 7.2K
14:37 15.65 15.65 15.62 15.62 3.9K
14:38 15.64 15.64 15.62 15.62 3.5K
14:39 15.61 15.62 15.61 15.62 2.2K
14:40 15.61 15.61 15.60 15.60 1.8K
14:41 15.60 15.60 15.59 15.59 2.1K
14:42 15.60 15.62 15.60 15.62 2.0K
14:43 15.65 15.65 15.65 15.65 0.8K
14:44 15.65 15.66 15.65 15.65 3.4K
14:45 15.65 15.65 15.65 15.65 0.9K
14:46 15.66 15.66 15.65 15.65 2.8K
14:47 15.66 15.66 15.66 15.66 0.3K
14:48 15.64 15.64 15.62 15.62 5.5K
14:49 15.61 15.61 15.61 15.61 1.7K
14:50 15.62 15.62 15.59 15.59 3.1K
14:51 15.60 15.62 15.60 15.62 2.6K
14:52 15.62 15.62 15.62 15.62 2.0K
14:53 15.62 15.62 15.60 15.61 1.9K
14:54 15.61 15.62 15.60 15.60 3.9K
14:55 15.60 15.60 15.59 15.59 1.8K
14:56 15.59 15.59 15.58 15.58 3.0K
14:57 15.57 15.57 15.57 15.57 1.8K
14:58 15.58 15.58 15.57 15.57 2.6K
14:59 15.56 15.56 15.56 15.56 2.4K
15:00 15.55 15.55 15.53 15.53 3.8K
15:01 15.54 15.54 15.54 15.54 1.1K
15:02 15.54 15.57 15.54 15.57 2.8K
15:03 15.58 15.58 15.56 15.56 3.0K
15:04 15.55 15.55 15.54 15.54 2.6K
15:05 15.53 15.53 15.52 15.52 1.8K
15:06 15.52 15.54 15.52 15.54 4.0K
15:07 15.55 15.56 15.55 15.56 0.9K
15:08 15.55 15.55 15.53 15.55 5.0K
15:09 15.55 15.55 15.55 15.55 0.8K
15:10 15.55 15.55 15.54 15.54 2.5K
15:11 15.56 15.58 15.56 15.58 1.9K
15:12 15.57 15.57 15.57 15.56 8.4K
15:13 15.57 15.58 15.56 15.58 7.6K
15:14 15.58 15.59 15.58 15.58 4.3K
15:15 15.56 15.56 15.56 15.56 2.1K
15:16 15.56 15.56 15.53 15.53 4.9K
15:18 15.54 15.54 15.53 15.53 3.0K
15:20 15.53 15.54 15.53 15.54 2.8K
15:21 15.53 15.53 15.52 15.52 5.7K
15:22 15.51 15.51 15.51 15.51 1.1K
15:23 15.50 15.51 15.50 15.51 2.6K
15:24 15.49 15.49 15.49 15.49 1.5K
15:25 15.50 15.51 15.50 15.51 2.3K
15:26 15.51 15.51 15.49 15.49 5.8K
15:27 15.49 15.49 15.49 15.49 0.5K
15:28 15.49 15.49 15.48 15.49 1.6K
15:29 15.48 15.50 15.48 15.49 6.0K
15:30 15.51 15.52 15.51 15.52 4.5K
15:31 15.53 15.53 15.53 15.53 2.1K
15:32 15.53 15.53 15.52 15.52 8.0K
15:33 15.51 15.51 15.50 15.50 4.3K
15:34 15.50 15.51 15.50 15.50 3.9K
15:35 15.50 15.50 15.49 15.50 3.8K
15:36 15.50 15.50 15.50 15.50 0.2K
15:37 15.50 15.50 15.47 15.47 6.8K
15:38 15.46 15.48 15.46 15.47 5.1K
15:39 15.47 15.47 15.46 15.47 2.6K
15:40 15.46 15.46 15.45 15.45 4.9K
15:41 15.45 15.46 15.45 15.46 5.1K
15:42 15.47 15.47 15.45 15.45 4.8K
15:43 15.44 15.45 15.44 15.45 4.3K
15:44 15.46 15.46 15.46 15.46 3.4K
15:45 15.46 15.47 15.46 15.47 7.4K
15:46 15.47 15.47 15.47 15.47 0.8K
15:47 15.47 15.47 15.47 15.47 1.8K
15:48 15.47 15.48 15.46 15.46 15.6K
15:49 15.47 15.48 15.47 15.48 5.3K
15:50 15.49 15.51 15.49 15.50 22.3K
15:51 15.50 15.51 15.49 15.51 7.3K
15:52 15.51 15.51 15.51 15.51 2.1K
15:53 15.51 15.51 15.51 15.51 3.4K
15:54 15.52 15.52 15.52 15.52 6.2K
15:55 15.51 15.54 15.51 15.54 21.2K
15:56 15.54 15.55 15.54 15.55 16.9K
15:57 15.55 15.56 15.55 15.55 33.3K
15:58 15.55 15.55 15.54 15.55 7.9K
15:59 15.55 15.57 15.54 15.57 277.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available