DoubleVerify Holdings

DV
🏛️ usa →
11.98
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 13.77 13.79 13.74 13.74 42.8K
09:31 13.74 13.74 13.74 13.74 0.2K
09:32 13.74 13.74 13.62 13.66 4.5K
09:33 13.63 13.67 13.63 13.67 1.7K
09:34 13.67 13.67 13.67 13.67 0.3K
09:35 13.66 13.70 13.62 13.62 3.3K
09:36 13.64 13.64 13.64 13.64 3.5K
09:37 13.64 13.65 13.64 13.64 1.0K
09:38 13.64 13.65 13.64 13.65 1.4K
09:39 13.65 13.65 13.62 13.62 2.8K
09:40 13.63 13.63 13.62 13.63 4.6K
09:41 13.63 13.64 13.57 13.57 8.5K
09:42 13.58 13.58 13.54 13.54 3.5K
09:43 13.57 13.62 13.57 13.61 7.9K
09:44 13.60 13.60 13.56 13.57 6.0K
09:45 13.52 13.52 13.49 13.51 4.2K
09:46 13.51 13.52 13.51 13.52 1.4K
09:47 13.51 13.53 13.50 13.50 5.9K
09:48 13.51 13.54 13.51 13.54 3.0K
09:49 13.54 13.54 13.52 13.53 7.9K
09:50 13.51 13.54 13.51 13.53 5.5K
09:51 13.53 13.56 13.53 13.55 4.1K
09:52 13.55 13.55 13.52 13.54 2.8K
09:53 13.51 13.51 13.48 13.48 8.6K
09:54 13.48 13.48 13.46 13.47 2.8K
09:55 13.46 13.46 13.42 13.42 1.9K
09:56 13.45 13.53 13.45 13.53 7.9K
09:57 13.53 13.56 13.53 13.55 14.5K
09:58 13.55 13.59 13.53 13.53 13.7K
09:59 13.53 13.53 13.51 13.51 15.7K
10:00 13.48 13.48 13.40 13.41 9.1K
10:01 13.37 13.37 13.36 13.37 6.0K
10:02 13.39 13.39 13.36 13.36 4.5K
10:03 13.36 13.36 13.36 13.36 2.0K
10:04 13.36 13.36 13.36 13.36 0.3K
10:05 13.37 13.37 13.36 13.36 2.7K
10:06 13.37 13.38 13.35 13.36 11.3K
10:07 13.38 13.38 13.36 13.36 5.4K
10:08 13.36 13.36 13.34 13.34 7.3K
10:09 13.36 13.36 13.31 13.32 4.0K
10:10 13.35 13.38 13.35 13.35 11.9K
10:11 13.36 13.36 13.36 13.36 1.0K
10:12 13.35 13.35 13.32 13.33 7.3K
10:13 13.32 13.32 13.29 13.29 7.9K
10:14 13.29 13.29 13.28 13.28 6.8K
10:15 13.30 13.30 13.29 13.30 4.4K
10:16 13.29 13.30 13.29 13.30 6.6K
10:17 13.31 13.32 13.31 13.32 2.3K
10:18 13.32 13.33 13.31 13.33 5.9K
10:19 13.33 13.33 13.32 13.32 6.2K
10:20 13.30 13.31 13.30 13.31 2.4K
10:21 13.31 13.31 13.30 13.31 8.5K
10:22 13.31 13.31 13.31 13.31 0.5K
10:23 13.29 13.29 13.27 13.27 4.7K
10:24 13.26 13.27 13.26 13.27 5.6K
10:25 13.26 13.27 13.26 13.27 12.3K
10:26 13.29 13.32 13.29 13.32 75.1K
10:27 13.31 13.32 13.31 13.32 6.7K
10:28 13.34 13.34 13.33 13.33 4.0K
10:29 13.32 13.32 13.27 13.27 14.5K
10:30 13.26 13.27 13.26 13.27 5.8K
10:31 13.27 13.27 13.25 13.25 3.9K
10:32 13.24 13.25 13.24 13.24 4.7K
10:33 13.26 13.26 13.25 13.25 5.4K
10:34 13.25 13.26 13.25 13.26 4.9K
10:35 13.27 13.28 13.27 13.28 4.7K
10:36 13.29 13.29 13.26 13.28 15.0K
10:37 13.29 13.29 13.28 13.29 10.5K
10:38 13.29 13.31 13.29 13.31 4.4K
10:39 13.30 13.30 13.27 13.27 8.6K
10:40 13.26 13.26 13.26 13.26 1.9K
10:41 13.26 13.29 13.26 13.29 4.1K
10:42 13.29 13.29 13.27 13.27 8.0K
10:43 13.27 13.28 13.27 13.28 2.3K
10:44 13.27 13.28 13.27 13.28 3.7K
10:45 13.29 13.29 13.27 13.27 4.1K
10:46 13.26 13.30 13.26 13.30 6.8K
10:47 13.29 13.29 13.28 13.28 8.7K
10:48 13.28 13.30 13.28 13.29 5.1K
10:49 13.28 13.28 13.27 13.28 4.9K
10:50 13.29 13.31 13.29 13.31 17.4K
10:51 13.30 13.33 13.30 13.33 13.2K
10:52 13.33 13.34 13.32 13.34 6.3K
10:53 13.34 13.34 13.33 13.33 3.4K
10:54 13.32 13.32 13.29 13.30 8.1K
10:55 13.31 13.31 13.30 13.30 18.8K
10:56 13.29 13.30 13.29 13.29 5.5K
10:57 13.29 13.29 13.28 13.28 2.4K
10:58 13.29 13.29 13.28 13.28 1.3K
10:59 13.29 13.29 13.29 13.29 6.2K
11:00 13.29 13.29 13.28 13.29 23.1K
11:01 13.29 13.29 13.28 13.28 3.5K
11:02 13.28 13.28 13.28 13.28 2.4K
11:03 13.28 13.29 13.28 13.29 19.8K
11:04 13.29 13.29 13.28 13.28 6.6K
11:05 13.29 13.29 13.28 13.28 30.4K
11:06 13.29 13.29 13.27 13.27 8.1K
11:07 13.33 13.34 13.29 13.29 257.0K
11:08 13.28 13.28 13.27 13.27 4.4K
11:09 13.26 13.26 13.26 13.26 3.6K
11:10 13.25 13.26 13.24 13.24 13.1K
11:11 13.24 13.24 13.24 13.24 1.4K
11:12 13.23 13.23 13.23 13.23 1.8K
11:13 13.24 13.24 13.22 13.22 9.0K
11:14 13.23 13.23 13.22 13.22 10.7K
11:15 13.22 13.25 13.22 13.23 20.9K
11:16 13.23 13.25 13.23 13.23 16.6K
11:17 13.23 13.23 13.23 13.23 3.7K
11:18 13.23 13.23 13.23 13.23 1.7K
11:19 13.23 13.24 13.23 13.24 6.5K
11:20 13.25 13.25 13.25 13.25 3.1K
11:21 13.26 13.26 13.26 13.26 3.2K
11:22 13.26 13.27 13.26 13.27 3.0K
11:23 13.26 13.27 13.26 13.26 3.7K
11:24 13.26 13.26 13.24 13.24 12.9K
11:25 13.24 13.24 13.22 13.22 3.2K
11:26 13.23 13.23 13.21 13.21 3.8K
11:27 13.21 13.21 13.21 13.21 1.4K
11:28 13.21 13.23 13.21 13.23 5.8K
11:29 13.23 13.24 13.23 13.24 5.1K
11:30 13.25 13.25 13.24 13.24 4.9K
11:31 13.23 13.24 13.23 13.24 5.7K
11:32 13.23 13.24 13.23 13.23 2.3K
11:33 13.22 13.22 13.20 13.20 3.3K
11:34 13.21 13.21 13.20 13.20 5.1K
11:35 13.19 13.19 13.19 13.19 5.5K
11:36 13.19 13.19 13.19 13.19 2.8K
11:37 13.18 13.19 13.18 13.19 0.9K
11:38 13.19 13.20 13.18 13.20 8.7K
11:39 13.19 13.19 13.19 13.19 2.9K
11:40 13.18 13.18 13.18 13.18 3.3K
11:41 13.18 13.18 13.18 13.18 1.4K
11:42 13.17 13.18 13.17 13.18 4.6K
11:43 13.18 13.18 13.18 13.18 3.8K
11:44 13.19 13.19 13.19 13.19 4.8K
11:45 13.20 13.20 13.19 13.19 3.0K
11:46 13.18 13.18 13.18 13.18 3.1K
11:47 13.18 13.18 13.17 13.17 2.7K
11:48 13.16 13.17 13.15 13.17 5.4K
11:49 13.16 13.16 13.16 13.16 1.8K
11:50 13.17 13.19 13.17 13.18 11.2K
11:51 13.18 13.18 13.18 13.18 6.3K
11:54 13.19 13.21 13.19 13.20 8.0K
11:55 13.23 13.23 13.23 13.23 0.9K
11:56 13.22 13.22 13.20 13.20 5.9K
11:57 13.20 13.20 13.20 13.20 1.5K
11:58 13.20 13.21 13.20 13.21 4.8K
11:59 13.21 13.22 13.21 13.22 3.5K
12:00 13.22 13.22 13.22 13.22 1.9K
12:01 13.21 13.21 13.20 13.20 3.0K
12:02 13.20 13.21 13.20 13.20 4.1K
12:03 13.20 13.20 13.20 13.20 1.3K
12:04 13.19 13.19 13.19 13.19 2.7K
12:05 13.18 13.18 13.18 13.18 1.9K
12:06 13.17 13.17 13.16 13.17 3.0K
12:07 13.17 13.18 13.17 13.18 8.3K
12:09 13.17 13.18 13.17 13.18 0.3K
12:10 13.18 13.19 13.18 13.19 6.7K
12:11 13.19 13.19 13.19 13.19 0.2K
12:12 13.19 13.21 13.19 13.21 16.6K
12:13 13.21 13.21 13.21 13.21 1.1K
12:14 13.21 13.23 13.21 13.23 8.1K
12:15 13.23 13.26 13.23 13.26 10.7K
12:16 13.26 13.26 13.26 13.26 0.4K
12:17 13.26 13.26 13.25 13.25 1.1K
12:18 13.25 13.26 13.25 13.26 1.2K
12:19 13.26 13.26 13.25 13.25 4.7K
12:20 13.24 13.24 13.24 13.24 3.8K
12:21 13.24 13.24 13.24 13.24 6.1K
12:22 13.23 13.23 13.23 13.23 0.6K
12:23 13.24 13.24 13.23 13.23 1.6K
12:24 13.24 13.24 13.24 13.24 1.2K
12:25 13.24 13.24 13.23 13.23 1.2K
12:26 13.24 13.24 13.24 13.24 4.1K
12:27 13.23 13.25 13.23 13.24 8.5K
12:28 13.23 13.23 13.23 13.23 5.9K
12:29 13.22 13.22 13.22 13.22 1.5K
12:30 13.21 13.21 13.21 13.21 3.2K
12:31 13.21 13.21 13.21 13.21 5.9K
12:32 13.21 13.21 13.21 13.21 4.0K
12:33 13.21 13.22 13.21 13.22 1.0K
12:34 13.22 13.22 13.21 13.21 1.2K
12:35 13.21 13.21 13.21 13.21 3.1K
12:36 13.21 13.21 13.20 13.20 4.5K
12:37 13.20 13.20 13.20 13.20 0.9K
12:38 13.20 13.20 13.19 13.19 2.7K
12:39 13.19 13.19 13.19 13.19 5.4K
12:40 13.19 13.19 13.18 13.19 4.2K
12:41 13.19 13.19 13.19 13.19 1.5K
12:42 13.18 13.19 13.18 13.19 0.5K
12:43 13.19 13.19 13.17 13.17 3.2K
12:44 13.17 13.17 13.17 13.17 3.2K
12:45 13.18 13.18 13.18 13.18 1.5K
12:46 13.19 13.19 13.19 13.19 3.1K
12:47 13.19 13.19 13.18 13.18 1.7K
12:48 13.20 13.21 13.20 13.21 8.3K
12:49 13.20 13.21 13.20 13.20 1.8K
12:50 13.21 13.21 13.19 13.19 4.6K
12:51 13.19 13.20 13.19 13.20 2.7K
12:52 13.19 13.20 13.19 13.19 3.1K
12:53 13.19 13.19 13.19 13.19 0.8K
12:54 13.18 13.19 13.18 13.19 3.5K
12:55 13.17 13.17 13.17 13.17 0.4K
12:56 13.17 13.17 13.17 13.17 2.8K
12:57 13.16 13.17 13.16 13.17 7.1K
12:58 13.17 13.18 13.17 13.18 3.1K
12:59 13.18 13.18 13.18 13.18 0.5K
13:00 13.18 13.18 13.18 13.18 1.1K
13:01 13.18 13.18 13.17 13.17 0.9K
13:02 13.17 13.19 13.17 13.18 10.5K
13:03 13.18 13.20 13.17 13.17 32.0K
13:04 13.18 13.18 13.17 13.17 2.8K
13:05 13.17 13.17 13.17 13.17 1.2K
13:06 13.17 13.17 13.16 13.16 2.8K
13:07 13.16 13.16 13.15 13.15 5.3K
13:08 13.16 13.16 13.15 13.15 2.8K
13:09 13.15 13.15 13.15 13.15 2.7K
13:10 13.15 13.15 13.15 13.15 2.6K
13:11 13.17 13.17 13.17 13.17 4.1K
13:13 13.17 13.17 13.16 13.16 4.7K
13:14 13.17 13.17 13.17 13.17 1.3K
13:15 13.17 13.17 13.17 13.17 1.0K
13:16 13.16 13.16 13.16 13.16 1.3K
13:17 13.17 13.17 13.17 13.17 1.4K
13:18 13.17 13.18 13.17 13.18 5.1K
13:19 13.18 13.18 13.18 13.18 1.9K
13:20 13.19 13.19 13.19 13.19 0.7K
13:21 13.19 13.20 13.19 13.20 2.6K
13:22 13.20 13.20 13.20 13.20 1.5K
13:23 13.18 13.18 13.18 13.18 7.5K
13:24 13.16 13.17 13.15 13.15 4.9K
13:25 13.14 13.14 13.14 13.14 2.2K
13:26 13.13 13.13 13.13 13.12 4.3K
13:27 13.13 13.13 13.12 13.12 1.2K
13:28 13.13 13.13 13.13 13.13 2.2K
13:30 13.13 13.13 13.12 13.12 3.8K
13:31 13.12 13.12 13.12 13.12 3.5K
13:32 13.13 13.13 13.12 13.12 2.6K
13:33 13.12 13.12 13.11 13.11 4.0K
13:34 13.11 13.11 13.11 13.11 0.6K
13:35 13.10 13.11 13.10 13.11 3.3K
13:36 13.10 13.10 13.09 13.09 5.1K
13:37 13.10 13.10 13.10 13.10 3.1K
13:39 13.10 13.11 13.10 13.11 9.0K
13:40 13.13 13.14 13.13 13.14 6.7K
13:41 13.13 13.13 13.12 13.12 7.5K
13:42 13.12 13.13 13.12 13.13 0.8K
13:43 13.13 13.13 13.13 13.13 1.9K
13:44 13.13 13.13 13.13 13.13 1.0K
13:45 13.13 13.13 13.13 13.13 1.6K
13:46 13.12 13.13 13.12 13.12 5.0K
13:47 13.11 13.11 13.11 13.11 0.2K
13:48 13.12 13.12 13.11 13.11 6.0K
13:49 13.11 13.11 13.11 13.11 3.4K
13:50 13.12 13.12 13.12 13.12 0.9K
13:51 13.11 13.11 13.11 13.11 2.1K
13:52 13.12 13.12 13.12 13.12 3.4K
13:53 13.13 13.13 13.13 13.13 10.5K
13:54 13.14 13.14 13.11 13.11 6.8K
13:55 13.13 13.13 13.13 13.13 5.6K
13:56 13.13 13.13 13.13 13.13 1.1K
13:58 13.13 13.13 13.12 13.12 4.6K
13:59 13.12 13.13 13.11 13.13 82.8K
14:00 13.11 13.11 13.11 13.11 7.6K
14:01 13.10 13.11 13.09 13.11 11.4K
14:02 13.09 13.09 13.07 13.07 9.7K
14:03 13.06 13.06 13.06 13.06 7.1K
14:04 13.07 13.07 13.07 13.07 4.6K
14:05 13.06 13.06 13.06 13.06 1.5K
14:06 13.08 13.09 13.08 13.08 5.1K
14:07 13.08 13.10 13.08 13.10 3.5K
14:08 13.09 13.11 13.09 13.11 1.3K
14:09 13.11 13.11 13.10 13.10 7.7K
14:10 13.11 13.11 13.10 13.10 3.6K
14:11 13.11 13.11 13.11 13.11 1.2K
14:12 13.10 13.11 13.10 13.10 1.0K
14:13 13.11 13.12 13.11 13.12 7.1K
14:14 13.11 13.11 13.09 13.09 13.1K
14:15 13.10 13.10 13.10 13.10 0.7K
14:16 13.09 13.09 13.09 13.09 0.7K
14:17 13.09 13.09 13.09 13.09 2.4K
14:18 13.09 13.09 13.08 13.08 4.7K
14:19 13.09 13.09 13.09 13.09 2.6K
14:20 13.10 13.10 13.10 13.10 2.0K
14:21 13.09 13.10 13.09 13.10 0.6K
14:22 13.10 13.10 13.09 13.09 5.1K
14:23 13.09 13.09 13.09 13.09 0.6K
14:24 13.09 13.10 13.09 13.10 3.8K
14:25 13.10 13.15 13.10 13.13 82.8K
14:26 13.12 13.13 13.12 13.12 25.7K
14:27 13.13 13.13 13.11 13.13 72.8K
14:28 13.14 13.15 13.14 13.14 3.8K
14:29 13.13 13.13 13.11 13.11 7.1K
14:30 13.11 13.11 13.08 13.11 35.8K
14:31 13.10 13.10 13.09 13.10 5.7K
14:32 13.09 13.10 13.09 13.10 8.6K
14:33 13.07 13.08 13.07 13.08 4.2K
14:34 13.08 13.08 13.07 13.08 21.4K
14:35 13.08 13.09 13.08 13.09 4.9K
14:36 13.08 13.08 13.08 13.08 2.3K
14:37 13.08 13.08 13.07 13.08 7.0K
14:38 13.07 13.08 13.07 13.07 1.4K
14:39 13.08 13.08 13.07 13.07 3.3K
14:40 13.07 13.07 13.06 13.07 11.4K
14:41 13.06 13.06 13.06 13.06 1.4K
14:42 13.07 13.09 13.07 13.09 8.6K
14:43 13.10 13.10 13.09 13.09 1.2K
14:44 13.10 13.12 13.10 13.12 5.5K
14:45 13.12 13.12 13.11 13.11 2.0K
14:46 13.12 13.12 13.11 13.12 1.4K
14:47 13.10 13.10 13.10 13.10 7.2K
14:48 13.10 13.13 13.10 13.13 16.4K
14:49 13.14 13.15 13.12 13.14 7.1K
14:50 13.14 13.14 13.14 13.14 2.7K
14:51 13.14 13.14 13.14 13.14 2.9K
14:52 13.14 13.14 13.13 13.13 0.7K
14:53 13.14 13.14 13.13 13.14 4.9K
14:54 13.14 13.14 13.11 13.11 12.5K
14:55 13.12 13.12 13.11 13.11 7.8K
14:56 13.12 13.12 13.12 13.12 0.7K
14:57 13.12 13.12 13.12 13.12 1.0K
14:58 13.11 13.12 13.11 13.11 2.1K
14:59 13.11 13.11 13.11 13.11 2.2K
15:00 13.11 13.12 13.11 13.12 1.5K
15:01 13.10 13.11 13.08 13.08 15.1K
15:02 13.07 13.07 13.07 13.07 1.6K
15:03 13.07 13.07 13.07 13.07 6.6K
15:04 13.08 13.08 13.07 13.07 1.6K
15:05 13.07 13.07 13.07 13.07 0.3K
15:06 13.08 13.08 13.08 13.08 10.9K
15:07 13.08 13.08 13.07 13.07 4.1K
15:08 13.08 13.08 13.07 13.08 2.2K
15:09 13.07 13.07 13.05 13.07 33.1K
15:10 13.08 13.08 13.08 13.08 3.5K
15:11 13.08 13.09 13.08 13.08 4.2K
15:12 13.07 13.07 13.06 13.06 4.8K
15:13 13.06 13.07 13.06 13.06 7.9K
15:14 13.06 13.06 13.05 13.05 1.8K
15:15 13.06 13.06 13.05 13.05 2.7K
15:16 13.05 13.06 13.05 13.06 1.0K
15:17 13.06 13.06 13.05 13.05 2.6K
15:18 13.06 13.07 13.06 13.07 6.1K
15:19 13.07 13.07 13.07 13.07 4.8K
15:20 13.08 13.10 13.08 13.10 9.3K
15:21 13.10 13.12 13.10 13.12 17.1K
15:22 13.12 13.12 13.11 13.12 5.1K
15:23 13.11 13.11 13.11 13.11 1.2K
15:24 13.12 13.12 13.12 13.12 2.1K
15:25 13.12 13.12 13.12 13.12 3.3K
15:26 13.12 13.12 13.11 13.12 5.5K
15:27 13.12 13.12 13.11 13.11 4.7K
15:28 13.12 13.12 13.11 13.12 4.6K
15:29 13.12 13.12 13.11 13.11 11.2K
15:30 13.10 13.13 13.10 13.10 31.6K
15:31 13.11 13.11 13.11 13.11 5.8K
15:32 13.11 13.11 13.11 13.11 3.3K
15:33 13.11 13.11 13.11 13.11 4.1K
15:34 13.11 13.12 13.10 13.12 23.7K
15:35 13.12 13.12 13.11 13.12 4.6K
15:36 13.12 13.12 13.10 13.10 9.2K
15:37 13.10 13.11 13.10 13.10 11.3K
15:38 13.10 13.11 13.10 13.10 9.0K
15:39 13.10 13.11 13.09 13.09 10.5K
15:40 13.09 13.09 13.08 13.08 16.1K
15:41 13.07 13.07 13.06 13.07 6.5K
15:42 13.06 13.08 13.06 13.07 52.4K
15:43 13.07 13.09 13.07 13.08 99.1K
15:44 13.09 13.09 13.09 13.09 8.3K
15:45 13.08 13.09 13.08 13.09 32.6K
15:46 13.08 13.09 13.08 13.09 30.8K
15:47 13.08 13.08 13.06 13.07 15.9K
15:48 13.06 13.07 13.06 13.07 15.4K
15:49 13.07 13.07 13.05 13.06 25.9K
15:50 13.05 13.05 13.03 13.03 19.3K
15:51 13.02 13.02 12.98 12.98 51.6K
15:52 12.98 13.01 12.98 13.00 35.5K
15:53 13.01 13.02 13.01 13.02 27.3K
15:54 13.01 13.05 13.01 13.05 37.2K
15:55 13.05 13.07 13.04 13.07 81.2K
15:56 13.07 13.08 13.06 13.06 57.1K
15:57 13.06 13.07 13.05 13.06 57.2K
15:58 13.06 13.06 13.03 13.04 128.3K
15:59 13.03 13.04 12.99 13.02 1,129.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available