DoubleVerify Holdings

DV
🏛️ usa →
12.13
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 14.08 14.08 13.30 13.30 185.7K
09:31 13.29 13.44 13.24 13.44 46.2K
09:32 13.44 14.04 13.44 14.04 28.3K
09:33 14.04 14.04 13.98 14.00 74.5K
09:34 13.99 14.01 13.99 14.01 10.8K
09:35 14.01 14.07 14.01 14.07 39.7K
09:36 14.08 14.11 14.03 14.03 12.7K
09:37 14.03 14.04 13.99 14.04 18.2K
09:38 14.04 14.04 14.03 14.03 6.6K
09:39 14.04 14.04 14.00 14.00 151.7K
09:40 14.00 14.04 14.00 14.04 15.7K
09:41 14.03 14.04 14.00 14.00 47.5K
09:42 14.00 14.01 13.97 13.98 65.4K
09:43 13.97 13.98 13.93 13.96 64.7K
09:44 13.96 13.96 13.96 13.96 5.8K
09:45 13.96 13.96 13.95 13.95 4.7K
09:46 13.95 13.95 13.94 13.94 34.1K
09:47 13.93 13.93 13.87 13.92 48.0K
09:48 13.92 14.03 13.92 14.03 18.6K
09:49 14.05 14.11 13.98 14.11 101.1K
09:50 14.13 14.13 14.09 14.09 18.3K
09:51 14.09 14.09 14.06 14.06 9.7K
09:52 14.07 14.10 14.07 14.08 9.5K
09:53 14.07 14.07 13.96 13.96 17.5K
09:54 13.96 13.96 13.93 13.93 6.0K
09:55 13.91 13.91 13.88 13.88 11.6K
09:56 13.88 13.88 13.84 13.84 6.5K
09:57 13.87 13.93 13.87 13.93 57.9K
09:58 13.96 13.99 13.96 13.98 10.0K
09:59 13.97 13.98 13.93 13.95 9.7K
10:00 13.98 13.99 13.94 13.94 11.2K
10:01 13.93 13.99 13.93 13.98 28.5K
10:02 13.97 13.98 13.97 13.98 16.9K
10:03 13.99 13.99 13.99 13.99 11.0K
10:04 13.99 13.99 13.97 13.98 16.5K
10:05 13.98 13.99 13.98 13.99 12.1K
10:06 13.99 14.00 13.99 14.00 3.7K
10:07 14.00 14.02 14.00 14.02 5.8K
10:08 14.03 14.03 14.01 14.02 18.8K
10:09 14.02 14.02 14.01 14.01 7.3K
10:10 14.00 14.00 13.95 13.95 12.6K
10:11 13.95 13.95 13.93 13.93 6.8K
10:12 13.93 13.93 13.92 13.92 7.1K
10:13 13.92 13.92 13.88 13.90 13.2K
10:14 13.92 13.95 13.92 13.94 19.9K
10:15 13.95 13.97 13.95 13.95 9.7K
10:16 13.92 13.93 13.90 13.93 12.6K
10:17 13.94 13.94 13.93 13.94 10.0K
10:18 13.95 13.95 13.91 13.91 38.4K
10:19 13.91 13.91 13.89 13.89 14.8K
10:20 13.84 13.85 13.84 13.85 6.6K
10:21 13.85 13.88 13.85 13.87 8.3K
10:22 13.87 13.88 13.86 13.88 8.4K
10:23 13.88 13.88 13.86 13.86 5.4K
10:24 13.85 13.85 13.83 13.83 7.6K
10:25 13.81 13.81 13.79 13.79 6.2K
10:26 13.80 13.82 13.80 13.81 8.5K
10:27 13.82 13.85 13.82 13.85 10.2K
10:28 13.84 13.86 13.84 13.86 5.9K
10:29 13.85 13.85 13.80 13.80 5.3K
10:30 13.78 13.79 13.77 13.79 16.6K
10:31 13.79 13.80 13.78 13.80 13.1K
10:32 13.85 13.87 13.85 13.86 19.0K
10:33 13.86 13.92 13.86 13.91 15.4K
10:34 13.91 13.91 13.89 13.89 8.5K
10:35 13.89 13.89 13.89 13.89 7.7K
10:36 13.90 13.93 13.90 13.93 19.8K
10:37 13.92 13.95 13.92 13.94 10.6K
10:38 13.94 13.94 13.93 13.93 4.4K
10:39 13.93 13.93 13.92 13.92 5.0K
10:40 13.91 13.91 13.90 13.90 3.8K
10:41 13.91 13.92 13.91 13.91 10.8K
10:42 13.92 13.92 13.90 13.90 4.8K
10:43 13.89 13.89 13.85 13.85 2.9K
10:44 13.85 13.85 13.84 13.85 20.3K
10:45 13.85 13.85 13.84 13.85 15.7K
10:46 13.84 13.85 13.83 13.85 12.6K
10:47 13.85 13.85 13.82 13.82 5.5K
10:48 13.83 13.83 13.82 13.83 14.2K
10:49 13.83 13.83 13.83 13.83 6.0K
10:50 13.83 13.83 13.81 13.81 4.1K
10:51 13.81 13.82 13.81 13.82 17.1K
10:52 13.83 13.83 13.81 13.81 7.7K
10:53 13.81 13.81 13.81 13.81 3.0K
10:54 13.80 13.82 13.80 13.82 29.6K
10:55 13.83 13.85 13.83 13.85 12.2K
10:56 13.85 13.85 13.85 13.85 8.4K
10:57 13.85 13.85 13.84 13.85 9.5K
10:58 13.85 13.85 13.85 13.85 2.5K
10:59 13.85 13.86 13.85 13.86 11.6K
11:00 13.84 13.84 13.81 13.81 21.4K
11:01 13.82 13.82 13.80 13.80 15.1K
11:02 13.80 13.80 13.78 13.80 8.2K
11:03 13.79 13.79 13.77 13.77 5.2K
11:04 13.75 13.77 13.75 13.77 8.8K
11:05 13.75 13.77 13.73 13.73 18.1K
11:06 13.72 13.73 13.72 13.73 6.7K
11:07 13.73 13.74 13.73 13.73 7.5K
11:08 13.72 13.72 13.71 13.71 6.5K
11:09 13.71 13.71 13.71 13.71 10.9K
11:10 13.70 13.70 13.70 13.70 5.1K
11:11 13.70 13.70 13.69 13.69 5.1K
11:12 13.69 13.71 13.69 13.71 29.2K
11:13 13.71 13.71 13.69 13.70 3.7K
11:14 13.70 13.73 13.70 13.73 36.9K
11:15 13.75 13.75 13.73 13.73 12.0K
11:16 13.73 13.74 13.72 13.74 10.2K
11:17 13.75 13.84 13.75 13.84 39.6K
11:18 13.84 13.91 13.83 13.84 110.6K
11:19 13.84 13.86 13.84 13.86 14.4K
11:20 13.86 13.86 13.83 13.83 20.4K
11:21 13.83 13.85 13.83 13.83 23.2K
11:22 13.82 13.82 13.82 13.82 4.2K
11:23 13.82 13.82 13.82 13.82 3.6K
11:24 13.82 13.83 13.82 13.83 11.7K
11:25 13.84 13.85 13.84 13.85 8.9K
11:26 13.85 13.86 13.85 13.86 12.3K
11:27 13.86 13.86 13.85 13.85 12.4K
11:28 13.85 13.85 13.85 13.85 6.5K
11:29 13.86 13.86 13.85 13.85 6.8K
11:30 13.84 13.85 13.84 13.85 12.3K
11:31 13.85 13.86 13.84 13.84 10.1K
11:32 13.84 13.86 13.84 13.85 27.6K
11:33 13.85 13.85 13.85 13.85 3.6K
11:34 13.84 13.84 13.83 13.83 9.5K
11:35 13.84 13.84 13.83 13.83 8.0K
11:36 13.83 13.83 13.83 13.83 3.5K
11:37 13.83 13.83 13.82 13.83 20.1K
11:38 13.82 13.82 13.82 13.82 9.6K
11:39 13.82 13.82 13.82 13.82 3.7K
11:40 13.82 13.82 13.82 13.82 5.3K
11:41 13.82 13.83 13.82 13.83 11.6K
11:42 13.83 13.83 13.81 13.81 34.5K
11:43 13.80 13.80 13.78 13.79 7.0K
11:44 13.79 13.79 13.78 13.78 7.0K
11:46 13.76 13.76 13.75 13.75 14.2K
11:47 13.74 13.74 13.73 13.73 8.6K
11:48 13.72 13.72 13.71 13.71 2.9K
11:49 13.72 13.84 13.72 13.82 90.9K
11:50 13.82 13.82 13.82 13.82 1.3K
11:51 13.82 13.87 13.82 13.86 26.4K
11:52 13.86 13.86 13.86 13.86 4.3K
11:53 13.86 13.86 13.86 13.86 1.2K
11:54 13.86 13.86 13.84 13.84 18.0K
11:55 13.84 13.86 13.84 13.86 29.0K
11:56 13.84 13.84 13.82 13.83 12.9K
11:57 13.83 13.83 13.83 13.83 0.5K
11:58 13.82 13.83 13.82 13.83 2.4K
11:59 13.83 13.83 13.80 13.80 9.9K
12:00 13.82 13.83 13.82 13.83 23.4K
12:01 13.83 13.83 13.82 13.83 3.7K
12:02 13.83 13.83 13.83 13.83 2.0K
12:03 13.82 13.85 13.82 13.83 27.0K
12:04 13.84 13.84 13.84 13.84 6.4K
12:05 13.84 13.84 13.83 13.83 10.3K
12:06 13.83 13.83 13.83 13.83 1.4K
12:07 13.82 13.82 13.81 13.81 6.0K
12:08 13.81 13.81 13.81 13.81 16.3K
12:09 13.81 13.82 13.81 13.82 10.4K
12:10 13.82 13.83 13.82 13.83 6.4K
12:11 13.83 13.83 13.83 13.83 0.9K
12:12 13.83 13.83 13.83 13.83 2.8K
12:13 13.83 13.83 13.82 13.83 1.1K
12:14 13.82 13.83 13.80 13.80 14.5K
12:15 13.81 13.81 13.81 13.81 10.6K
12:16 13.80 13.80 13.80 13.80 7.0K
12:17 13.79 13.80 13.79 13.80 0.5K
12:18 13.80 13.80 13.79 13.80 4.9K
12:19 13.80 13.80 13.78 13.78 9.1K
12:20 13.78 13.79 13.78 13.79 19.2K
12:21 13.79 13.79 13.78 13.78 2.7K
12:22 13.79 13.79 13.77 13.77 9.0K
12:23 13.77 13.77 13.73 13.74 20.7K
12:24 13.73 13.73 13.73 13.73 3.7K
12:25 13.72 13.76 13.72 13.76 56.4K
12:26 13.79 13.83 13.79 13.83 22.8K
12:27 13.83 13.84 13.81 13.81 14.9K
12:28 13.81 13.81 13.81 13.81 2.3K
12:29 13.81 13.83 13.81 13.82 13.7K
12:30 13.82 13.82 13.81 13.81 10.7K
12:31 13.82 13.82 13.82 13.82 1.0K
12:32 13.86 13.89 13.86 13.89 66.6K
12:33 13.90 13.92 13.90 13.91 21.5K
12:34 13.91 13.92 13.91 13.92 13.2K
12:35 13.92 13.92 13.90 13.90 12.9K
12:36 13.90 13.90 13.90 13.90 2.8K
12:37 13.91 13.92 13.91 13.92 11.6K
12:38 13.96 13.96 13.94 13.94 34.1K
12:39 13.94 13.99 13.94 13.98 31.6K
12:40 13.98 13.98 13.95 13.95 10.0K
12:41 13.93 13.93 13.91 13.93 16.4K
12:42 13.93 13.93 13.93 13.93 2.4K
12:43 13.93 13.95 13.93 13.95 8.8K
12:44 13.95 13.96 13.95 13.96 7.8K
12:45 13.96 13.96 13.96 13.96 0.7K
12:46 13.97 13.98 13.96 13.96 17.9K
12:47 13.96 13.98 13.96 13.98 21.2K
12:48 13.98 13.98 13.98 13.98 1.2K
12:49 13.98 13.98 13.98 13.98 3.5K
12:50 13.97 13.98 13.97 13.98 16.1K
12:51 13.98 13.98 13.98 13.97 9.7K
12:52 13.97 13.97 13.97 13.97 8.3K
12:53 13.97 13.98 13.97 13.98 9.4K
12:54 13.98 13.98 13.98 13.98 4.2K
12:55 13.98 13.98 13.97 13.98 2.0K
12:56 13.98 13.98 13.98 13.98 6.9K
12:57 13.98 13.98 13.97 13.97 13.1K
12:58 13.97 14.00 13.97 13.98 27.8K
12:59 13.98 13.99 13.98 13.99 6.5K
13:00 13.98 13.98 13.98 13.98 4.5K
13:01 13.98 13.98 13.98 13.98 3.7K
13:02 13.99 13.99 13.99 13.99 7.5K
13:03 13.99 13.99 13.99 13.99 2.3K
13:04 13.99 13.99 13.95 13.95 69.6K
13:05 13.95 13.95 13.95 13.95 7.6K
13:06 13.95 13.99 13.95 13.99 39.5K
13:07 13.99 13.99 13.98 13.98 9.9K
13:08 13.98 13.98 13.96 13.96 8.9K
13:09 13.96 13.96 13.96 13.96 7.4K
13:10 13.96 13.96 13.95 13.95 4.8K
13:11 13.95 13.95 13.94 13.94 10.7K
13:12 13.94 13.94 13.93 13.94 11.1K
13:13 13.94 13.94 13.93 13.94 4.4K
13:14 13.94 13.94 13.92 13.92 26.5K
13:15 13.91 13.91 13.90 13.90 7.1K
13:16 13.90 13.90 13.90 13.90 25.2K
13:17 13.89 13.89 13.89 13.89 10.0K
13:18 13.89 13.92 13.89 13.90 42.5K
13:19 13.90 13.91 13.90 13.91 8.3K
13:20 13.90 13.90 13.88 13.88 9.4K
13:21 13.87 13.88 13.87 13.87 2.7K
13:22 13.86 13.86 13.86 13.86 3.9K
13:23 13.85 13.85 13.85 13.85 5.1K
13:24 13.85 13.85 13.84 13.84 5.7K
13:25 13.84 13.84 13.84 13.84 8.3K
13:26 13.83 13.83 13.83 13.83 1.8K
13:27 13.84 13.84 13.79 13.79 10.7K
13:28 13.78 13.79 13.78 13.79 2.6K
13:29 13.79 13.84 13.79 13.84 58.9K
13:30 13.86 13.87 13.86 13.86 17.0K
13:31 13.85 13.85 13.85 13.85 5.5K
13:32 13.84 13.85 13.84 13.85 1.2K
13:33 13.85 13.85 13.84 13.85 3.7K
13:34 13.84 13.85 13.84 13.84 1.1K
13:35 13.85 13.85 13.83 13.83 29.9K
13:36 13.83 13.83 13.83 13.83 1.4K
13:37 13.82 13.84 13.82 13.84 22.6K
13:38 13.84 13.84 13.83 13.83 6.9K
13:39 13.83 13.83 13.83 13.83 8.4K
13:40 13.83 13.83 13.83 13.83 4.5K
13:41 13.83 13.83 13.83 13.83 0.3K
13:42 13.82 13.82 13.80 13.81 21.5K
13:43 13.81 13.81 13.80 13.81 9.7K
13:44 13.81 13.81 13.81 13.81 8.1K
13:45 13.81 13.81 13.81 13.81 12.7K
13:46 13.82 13.84 13.82 13.84 15.1K
13:47 13.84 13.85 13.84 13.84 30.8K
13:48 13.84 13.89 13.84 13.89 13.2K
13:49 13.90 13.91 13.89 13.89 16.8K
13:50 13.89 13.91 13.89 13.91 17.0K
13:51 13.91 13.92 13.91 13.91 4.7K
13:52 13.91 13.92 13.91 13.91 12.0K
13:53 13.91 13.91 13.91 13.91 9.1K
13:54 13.90 13.90 13.90 13.90 1.9K
13:55 13.90 13.92 13.89 13.91 24.5K
13:56 13.91 13.91 13.91 13.91 12.5K
13:57 13.90 13.90 13.87 13.87 10.2K
13:58 13.87 13.87 13.87 13.87 1.4K
13:59 13.88 13.90 13.88 13.90 27.7K
14:00 13.89 13.89 13.88 13.88 9.3K
14:01 13.88 13.90 13.88 13.90 6.3K
14:02 13.90 13.90 13.90 13.90 16.5K
14:03 13.89 13.90 13.89 13.90 1.6K
14:04 13.88 13.90 13.88 13.90 15.6K
14:05 13.90 13.90 13.89 13.89 7.0K
14:06 13.89 13.90 13.89 13.90 1.9K
14:07 13.90 13.96 13.90 13.96 30.6K
14:08 13.96 13.98 13.96 13.98 24.3K
14:09 13.97 13.98 13.97 13.98 1.0K
14:10 13.97 13.97 13.96 13.96 10.4K
14:11 13.96 13.96 13.96 13.96 0.9K
14:12 13.96 13.96 13.95 13.96 21.2K
14:13 13.95 13.95 13.94 13.95 4.5K
14:14 13.95 13.97 13.95 13.97 13.8K
14:15 13.97 13.97 13.96 13.96 2.4K
14:16 13.97 13.97 13.96 13.97 2.7K
14:17 13.97 13.97 13.97 13.97 6.0K
14:18 13.97 13.97 13.96 13.97 4.2K
14:19 13.97 13.97 13.97 13.97 10.5K
14:20 13.97 13.98 13.97 13.98 9.1K
14:21 13.98 14.00 13.98 14.00 8.6K
14:22 14.00 14.02 14.00 14.02 11.1K
14:23 14.02 14.02 14.01 14.02 4.4K
14:24 14.02 14.02 14.01 14.01 4.6K
14:25 14.02 14.02 14.01 14.02 6.4K
14:26 14.02 14.02 14.01 14.02 3.5K
14:27 14.02 14.02 14.01 14.02 9.1K
14:28 14.02 14.02 14.02 14.02 10.6K
14:29 14.02 14.03 14.02 14.03 30.3K
14:30 14.03 14.03 14.01 14.01 42.7K
14:31 14.01 14.02 14.01 14.02 9.6K
14:32 14.02 14.02 14.00 14.00 20.6K
14:33 13.99 14.01 13.99 14.01 53.6K
14:34 14.01 14.01 14.00 14.00 2.1K
14:35 14.00 14.01 13.98 13.99 19.7K
14:36 14.00 14.01 14.00 14.01 13.9K
14:37 14.01 14.01 14.01 14.01 2.7K
14:38 14.00 14.00 14.00 14.00 11.5K
14:39 14.00 14.00 13.99 13.99 9.3K
14:40 13.99 14.02 13.99 14.02 28.8K
14:41 14.02 14.02 14.02 14.02 1.6K
14:42 14.01 14.02 14.00 14.01 11.6K
14:43 14.00 14.00 13.99 14.00 9.1K
14:44 14.00 14.00 13.99 13.99 4.0K
14:45 13.99 13.99 13.98 13.98 12.4K
14:46 13.98 13.99 13.98 13.99 31.5K
14:47 13.98 13.98 13.96 13.96 16.1K
14:48 13.96 13.96 13.93 13.93 7.6K
14:49 13.94 13.94 13.94 13.94 2.0K
14:50 13.94 13.94 13.93 13.94 5.3K
14:51 13.92 13.95 13.92 13.94 58.3K
14:52 13.94 13.95 13.93 13.95 9.5K
14:53 13.94 13.95 13.94 13.94 2.5K
14:54 13.95 13.95 13.92 13.92 16.0K
14:55 13.91 13.97 13.91 13.97 28.1K
14:56 13.98 14.00 13.98 14.00 15.6K
14:57 14.00 14.00 13.99 13.99 9.7K
14:58 13.98 13.98 13.98 13.98 8.8K
14:59 13.98 13.98 13.97 13.97 36.9K
15:00 13.97 13.97 13.97 13.97 4.1K
15:01 13.97 13.97 13.95 13.95 14.9K
15:02 13.96 13.96 13.94 13.95 6.6K
15:03 13.95 13.95 13.92 13.92 12.9K
15:04 13.91 13.92 13.91 13.92 2.6K
15:05 13.91 13.92 13.91 13.92 5.1K
15:06 13.92 13.94 13.92 13.93 28.8K
15:07 13.93 13.93 13.92 13.93 3.8K
15:08 13.93 13.93 13.91 13.92 20.7K
15:09 13.92 13.96 13.92 13.95 37.9K
15:10 13.95 13.95 13.95 13.95 4.1K
15:11 13.95 13.95 13.94 13.94 13.9K
15:12 13.94 13.94 13.91 13.91 26.5K
15:13 13.91 13.91 13.91 13.91 46.1K
15:14 13.91 13.91 13.89 13.89 12.7K
15:15 13.90 13.91 13.89 13.90 55.9K
15:16 13.91 13.92 13.91 13.91 21.1K
15:17 13.91 13.93 13.91 13.93 11.5K
15:18 13.93 13.95 13.93 13.95 18.4K
15:19 13.95 13.95 13.95 13.95 9.5K
15:20 13.95 13.95 13.93 13.94 20.2K
15:21 13.94 13.94 13.92 13.92 11.1K
15:22 13.93 13.95 13.93 13.94 26.6K
15:23 13.94 13.94 13.94 13.94 2.8K
15:24 13.94 13.94 13.93 13.94 6.1K
15:25 13.94 13.94 13.94 13.94 14.8K
15:26 13.94 13.94 13.94 13.94 7.2K
15:27 13.94 13.97 13.94 13.97 40.1K
15:28 13.97 13.97 13.97 13.97 6.6K
15:29 13.97 13.97 13.95 13.95 26.3K
15:30 13.95 13.95 13.90 13.91 31.6K
15:31 13.90 13.91 13.90 13.90 10.5K
15:32 13.91 13.91 13.88 13.89 28.1K
15:33 13.88 13.90 13.88 13.89 78.9K
15:34 13.89 13.89 13.87 13.88 12.7K
15:35 13.88 13.88 13.86 13.87 24.8K
15:36 13.86 13.87 13.85 13.86 15.0K
15:37 13.85 13.86 13.85 13.86 55.6K
15:38 13.87 13.87 13.85 13.85 23.7K
15:39 13.85 13.85 13.84 13.85 5.2K
15:40 13.85 13.85 13.83 13.83 22.2K
15:41 13.83 13.84 13.83 13.84 30.7K
15:42 13.84 13.84 13.84 13.84 5.9K
15:43 13.84 13.84 13.83 13.84 12.7K
15:44 13.84 13.84 13.82 13.84 97.1K
15:45 13.83 13.85 13.83 13.85 50.0K
15:46 13.85 13.85 13.85 13.85 4.8K
15:47 13.85 13.87 13.84 13.86 53.2K
15:48 13.87 13.87 13.84 13.84 50.0K
15:49 13.84 13.86 13.84 13.86 85.7K
15:50 13.86 13.88 13.86 13.87 35.5K
15:51 13.88 13.88 13.85 13.85 111.5K
15:52 13.84 13.84 13.83 13.84 73.6K
15:53 13.84 13.84 13.80 13.80 27.0K
15:54 13.81 13.81 13.77 13.78 35.5K
15:55 13.80 13.80 13.78 13.80 187.3K
15:56 13.80 13.84 13.80 13.83 112.1K
15:57 13.83 13.83 13.82 13.83 73.4K
15:58 13.83 13.83 13.79 13.79 130.8K
15:59 13.81 13.83 13.80 13.80 930.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available