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 12.90 12.90 12.90 12.90 616.7K
09:31 12.83 12.83 12.83 12.83 1.0K
09:32 12.85 12.85 12.77 12.77 1.7K
09:33 12.76 12.76 12.76 12.76 0.4K
09:34 12.76 12.76 12.73 12.73 3.4K
09:35 12.75 12.76 12.74 12.74 1.1K
09:36 12.74 12.76 12.74 12.76 0.3K
09:37 12.76 12.76 12.72 12.72 3.7K
09:39 12.72 12.75 12.72 12.75 1.9K
09:40 12.74 12.74 12.71 12.71 3.8K
09:41 12.68 12.69 12.68 12.69 5.0K
09:42 12.70 12.70 12.70 12.70 3.3K
09:43 12.69 12.69 12.68 12.68 2.7K
09:44 12.67 12.69 12.67 12.69 26.5K
09:45 12.68 12.68 12.67 12.68 6.6K
09:46 12.69 12.73 12.69 12.73 6.7K
09:47 12.73 12.73 12.71 12.71 3.2K
09:48 12.71 12.72 12.71 12.71 5.2K
09:49 12.71 12.72 12.71 12.72 2.6K
09:50 12.72 12.75 12.72 12.73 9.2K
09:51 12.75 12.75 12.75 12.75 2.1K
09:52 12.75 12.76 12.74 12.75 14.0K
09:53 12.76 12.76 12.74 12.74 9.6K
09:55 12.72 12.72 12.72 12.72 1.6K
09:56 12.73 12.73 12.73 12.73 5.9K
09:57 12.72 12.72 12.71 12.71 4.1K
09:58 12.71 12.71 12.69 12.69 3.7K
09:59 12.68 12.69 12.68 12.69 5.6K
10:00 12.68 12.68 12.64 12.65 11.6K
10:01 12.65 12.68 12.65 12.67 10.6K
10:02 12.67 12.67 12.65 12.65 3.3K
10:03 12.65 12.66 12.65 12.65 5.7K
10:04 12.64 12.65 12.62 12.62 8.1K
10:05 12.63 12.64 12.62 12.62 13.9K
10:06 12.64 12.65 12.64 12.64 8.5K
10:08 12.65 12.65 12.65 12.65 3.5K
10:09 12.64 12.65 12.64 12.64 18.9K
10:10 12.64 12.65 12.64 12.65 16.5K
10:11 12.63 12.63 12.62 12.62 8.0K
10:12 12.62 12.62 12.62 12.62 4.0K
10:13 12.63 12.64 12.63 12.64 20.9K
10:14 12.64 12.64 12.64 12.64 4.2K
10:15 12.64 12.68 12.64 12.68 6.1K
10:16 12.70 12.70 12.68 12.68 7.9K
10:17 12.66 12.66 12.64 12.66 5.7K
10:18 12.65 12.65 12.65 12.65 0.7K
10:19 12.66 12.66 12.66 12.66 0.8K
10:20 12.67 12.68 12.66 12.68 7.1K
10:21 12.66 12.66 12.65 12.65 3.0K
10:22 12.66 12.66 12.65 12.65 3.8K
10:24 12.64 12.64 12.63 12.63 3.9K
10:25 12.63 12.64 12.63 12.64 3.3K
10:26 12.64 12.66 12.64 12.66 6.8K
10:27 12.66 12.66 12.65 12.65 6.0K
10:28 12.64 12.65 12.64 12.64 5.0K
10:29 12.64 12.64 12.64 12.64 1.2K
10:30 12.64 12.65 12.64 12.65 7.3K
10:31 12.66 12.66 12.66 12.66 3.1K
10:32 12.66 12.66 12.65 12.66 6.2K
10:33 12.66 12.67 12.66 12.66 4.4K
10:34 12.65 12.66 12.65 12.66 0.8K
10:35 12.66 12.66 12.65 12.65 1.1K
10:36 12.65 12.65 12.65 12.65 3.2K
10:37 12.65 12.65 12.64 12.64 9.5K
10:38 12.64 12.65 12.64 12.64 2.8K
10:39 12.63 12.63 12.63 12.63 6.1K
10:41 12.63 12.63 12.63 12.63 0.7K
10:42 12.62 12.64 12.62 12.64 6.3K
10:43 12.64 12.64 12.64 12.64 0.2K
10:44 12.63 12.63 12.63 12.63 5.6K
10:46 12.63 12.63 12.63 12.63 0.7K
10:47 12.63 12.63 12.61 12.62 8.8K
10:48 12.63 12.64 12.63 12.63 8.6K
10:49 12.63 12.63 12.62 12.62 4.7K
10:50 12.62 12.62 12.62 12.62 1.5K
10:51 12.61 12.61 12.61 12.61 1.5K
10:52 12.61 12.62 12.60 12.61 14.3K
10:54 12.60 12.60 12.58 12.58 6.6K
10:55 12.58 12.58 12.58 12.58 3.2K
10:56 12.58 12.59 12.58 12.59 2.7K
10:57 12.57 12.57 12.56 12.56 6.0K
10:58 12.56 12.56 12.56 12.56 4.6K
10:59 12.56 12.57 12.56 12.57 4.9K
11:00 12.57 12.57 12.57 12.57 5.2K
11:01 12.56 12.56 12.56 12.56 0.9K
11:02 12.56 12.56 12.53 12.53 8.8K
11:03 12.53 12.55 12.53 12.54 16.3K
11:04 12.55 12.55 12.55 12.55 1.5K
11:05 12.55 12.59 12.55 12.59 80.0K
11:06 12.59 12.60 12.59 12.59 11.6K
11:07 12.59 12.59 12.58 12.58 11.4K
11:08 12.60 12.60 12.60 12.60 2.9K
11:09 12.60 12.60 12.57 12.57 8.0K
11:10 12.56 12.58 12.56 12.58 6.1K
11:12 12.59 12.59 12.57 12.57 5.0K
11:13 12.57 12.58 12.57 12.58 7.5K
11:14 12.57 12.57 12.57 12.57 3.0K
11:15 12.55 12.55 12.53 12.53 5.4K
11:16 12.52 12.53 12.52 12.53 8.7K
11:19 12.54 12.55 12.54 12.55 6.5K
11:20 12.53 12.53 12.53 12.53 1.3K
11:21 12.54 12.55 12.54 12.55 3.8K
11:22 12.55 12.55 12.55 12.55 18.9K
11:23 12.53 12.53 12.53 12.53 2.7K
11:24 12.55 12.55 12.54 12.54 11.0K
11:25 12.54 12.54 12.54 12.54 0.7K
11:26 12.52 12.52 12.51 12.51 10.5K
11:27 12.51 12.52 12.50 12.51 50.8K
11:28 12.52 12.52 12.51 12.52 16.6K
11:30 12.51 12.51 12.51 12.51 0.9K
11:31 12.51 12.52 12.51 12.52 8.0K
11:32 12.53 12.53 12.53 12.52 2.3K
11:33 12.52 12.52 12.52 12.52 14.6K
11:35 12.53 12.55 12.53 12.55 8.1K
11:36 12.54 12.55 12.54 12.55 5.4K
11:37 12.55 12.55 12.53 12.54 3.0K
11:38 12.54 12.56 12.54 12.56 3.8K
11:39 12.56 12.56 12.56 12.56 1.8K
11:41 12.56 12.56 12.56 12.56 1.3K
11:42 12.55 12.55 12.55 12.55 3.0K
11:43 12.55 12.55 12.54 12.54 4.2K
11:44 12.50 12.51 12.50 12.51 12.9K
11:45 12.50 12.50 12.50 12.50 4.2K
11:46 12.51 12.51 12.51 12.51 5.1K
11:47 12.53 12.53 12.53 12.53 5.1K
11:48 12.53 12.53 12.53 12.53 1.3K
11:49 12.54 12.54 12.53 12.53 3.7K
11:50 12.53 12.53 12.53 12.53 1.7K
11:51 12.52 12.52 12.52 12.52 7.6K
11:53 12.53 12.53 12.53 12.53 0.4K
11:54 12.52 12.53 12.52 12.53 3.8K
11:56 12.52 12.53 12.52 12.53 3.3K
11:59 12.53 12.53 12.53 12.53 37.8K
12:01 12.56 12.58 12.56 12.58 36.7K
12:02 12.57 12.58 12.57 12.58 1.6K
12:03 12.56 12.56 12.55 12.55 18.1K
12:04 12.55 12.55 12.55 12.55 2.2K
12:06 12.55 12.55 12.55 12.55 4.3K
12:07 12.55 12.55 12.55 12.55 11.4K
12:08 12.55 12.55 12.55 12.55 8.6K
12:09 12.55 12.55 12.54 12.54 30.8K
12:10 12.55 12.58 12.55 12.58 37.1K
12:11 12.58 12.58 12.58 12.58 1.3K
12:12 12.57 12.57 12.57 12.57 2.9K
12:13 12.57 12.57 12.57 12.57 4.2K
12:14 12.57 12.57 12.57 12.57 1.9K
12:15 12.57 12.60 12.57 12.60 100.0K
12:16 12.60 12.61 12.60 12.61 8.3K
12:17 12.62 12.63 12.62 12.62 12.5K
12:18 12.62 12.62 12.62 12.62 3.0K
12:19 12.63 12.63 12.63 12.63 4.4K
12:20 12.62 12.62 12.62 12.62 3.4K
12:21 12.62 12.62 12.61 12.61 6.1K
12:22 12.60 12.60 12.60 12.60 4.2K
12:24 12.61 12.61 12.61 12.61 5.6K
12:27 12.61 12.61 12.61 12.61 11.4K
12:28 12.61 12.61 12.61 12.61 22.2K
12:29 12.60 12.60 12.60 12.60 5.3K
12:30 12.60 12.60 12.60 12.60 3.7K
12:31 12.57 12.57 12.57 12.57 14.8K
12:32 12.57 12.57 12.57 12.57 1.1K
12:33 12.56 12.56 12.55 12.55 1.6K
12:34 12.56 12.56 12.56 12.56 2.3K
12:35 12.57 12.57 12.55 12.55 48.0K
12:36 12.55 12.55 12.55 12.55 1.1K
12:37 12.54 12.54 12.53 12.53 2.2K
12:38 12.54 12.54 12.54 12.54 3.3K
12:39 12.54 12.54 12.54 12.54 2.4K
12:40 12.53 12.54 12.53 12.53 2.2K
12:42 12.52 12.52 12.52 12.52 5.6K
12:44 12.52 12.52 12.52 12.52 2.4K
12:45 12.52 12.53 12.52 12.53 3.4K
12:46 12.53 12.53 12.53 12.53 1.0K
12:48 12.53 12.54 12.53 12.54 3.7K
12:49 12.54 12.54 12.53 12.53 2.2K
12:50 12.53 12.54 12.53 12.54 3.6K
12:52 12.54 12.54 12.53 12.53 3.1K
12:53 12.53 12.54 12.53 12.54 4.1K
12:54 12.53 12.54 12.53 12.54 0.7K
12:55 12.53 12.53 12.53 12.53 8.1K
12:56 12.53 12.53 12.53 12.53 6.2K
12:58 12.53 12.53 12.53 12.53 2.2K
12:59 12.52 12.53 12.52 12.53 1.4K
13:00 12.52 12.53 12.52 12.53 11.1K
13:01 12.53 12.53 12.53 12.53 0.7K
13:02 12.52 12.53 12.52 12.53 15.3K
13:03 12.52 12.52 12.52 12.52 1.4K
13:04 12.52 12.52 12.52 12.52 3.7K
13:05 12.52 12.52 12.52 12.52 0.4K
13:06 12.53 12.54 12.53 12.53 10.6K
13:07 12.53 12.53 12.53 12.53 1.9K
13:08 12.53 12.55 12.53 12.55 49.6K
13:09 12.55 12.55 12.55 12.55 9.4K
13:10 12.55 12.55 12.55 12.55 5.1K
13:11 12.55 12.55 12.55 12.55 3.9K
13:12 12.55 12.55 12.55 12.55 4.3K
13:13 12.55 12.55 12.55 12.55 2.0K
13:15 12.55 12.55 12.55 12.55 2.1K
13:16 12.55 12.55 12.55 12.55 0.9K
13:17 12.55 12.55 12.55 12.55 8.6K
13:18 12.55 12.56 12.55 12.56 50.2K
13:19 12.58 12.59 12.58 12.59 6.7K
13:20 12.59 12.59 12.59 12.59 1.5K
13:21 12.58 12.60 12.58 12.60 4.4K
13:22 12.61 12.61 12.60 12.60 4.0K
13:23 12.60 12.60 12.59 12.59 12.2K
13:24 12.58 12.58 12.56 12.56 8.0K
13:27 12.56 12.56 12.56 12.56 7.6K
13:28 12.56 12.56 12.56 12.56 2.9K
13:29 12.56 12.56 12.56 12.56 3.1K
13:30 12.55 12.56 12.55 12.56 1.2K
13:31 12.56 12.56 12.56 12.56 1.7K
13:32 12.56 12.56 12.56 12.56 0.1K
13:33 12.56 12.56 12.56 12.56 2.5K
13:34 12.56 12.56 12.56 12.56 3.7K
13:36 12.56 12.56 12.56 12.56 2.1K
13:37 12.56 12.56 12.55 12.56 7.5K
13:38 12.55 12.55 12.55 12.55 7.8K
13:39 12.55 12.55 12.55 12.55 1.3K
13:40 12.55 12.55 12.55 12.55 0.7K
13:41 12.55 12.55 12.54 12.54 6.9K
13:42 12.54 12.54 12.54 12.54 1.1K
13:43 12.55 12.56 12.55 12.56 9.6K
13:44 12.56 12.56 12.56 12.56 2.0K
13:45 12.56 12.56 12.56 12.56 0.3K
13:46 12.56 12.58 12.56 12.58 6.3K
13:47 12.57 12.58 12.57 12.58 1.6K
13:48 12.57 12.58 12.57 12.57 3.5K
13:49 12.57 12.57 12.57 12.57 4.5K
13:50 12.58 12.58 12.58 12.58 1.2K
13:52 12.57 12.57 12.57 12.57 6.0K
13:53 12.57 12.58 12.57 12.58 3.5K
13:54 12.58 12.58 12.58 12.58 1.2K
13:55 12.58 12.58 12.57 12.57 10.6K
13:57 12.55 12.55 12.55 12.55 1.7K
13:58 12.55 12.55 12.55 12.55 4.2K
13:59 12.54 12.55 12.54 12.55 23.0K
14:00 12.55 12.55 12.55 12.55 6.0K
14:01 12.54 12.54 12.54 12.54 4.4K
14:02 12.54 12.54 12.52 12.53 3.3K
14:03 12.52 12.53 12.52 12.53 4.4K
14:04 12.53 12.54 12.52 12.54 3.7K
14:05 12.54 12.54 12.54 12.54 1.2K
14:06 12.53 12.53 12.53 12.53 2.9K
14:07 12.53 12.53 12.53 12.53 1.2K
14:08 12.53 12.53 12.51 12.52 13.6K
14:10 12.52 12.52 12.52 12.52 7.7K
14:11 12.53 12.53 12.53 12.53 1.5K
14:12 12.52 12.53 12.52 12.52 2.7K
14:13 12.53 12.53 12.53 12.53 7.9K
14:14 12.53 12.53 12.52 12.53 8.5K
14:15 12.52 12.52 12.52 12.52 5.0K
14:16 12.51 12.51 12.51 12.51 13.1K
14:17 12.53 12.53 12.53 12.53 71.8K
14:18 12.53 12.53 12.52 12.53 7.4K
14:19 12.53 12.53 12.53 12.53 1.9K
14:20 12.52 12.52 12.52 12.52 5.2K
14:22 12.52 12.52 12.51 12.51 6.9K
14:23 12.51 12.52 12.51 12.51 96.9K
14:24 12.51 12.52 12.50 12.50 626.3K
14:25 12.50 12.55 12.50 12.55 313.6K
14:26 12.56 12.60 12.56 12.60 21.0K
14:27 12.60 12.60 12.56 12.58 15.6K
14:28 12.61 12.62 12.61 12.61 15.9K
14:29 12.59 12.59 12.59 12.59 3.2K
14:30 12.57 12.58 12.57 12.58 4.2K
14:31 12.59 12.61 12.59 12.60 12.8K
14:32 12.61 12.61 12.60 12.60 5.8K
14:33 12.61 12.61 12.60 12.60 1.8K
14:34 12.60 12.60 12.60 12.60 7.7K
14:35 12.60 12.61 12.60 12.61 16.5K
14:36 12.62 12.62 12.61 12.61 4.3K
14:37 12.62 12.62 12.61 12.62 5.6K
14:38 12.62 12.62 12.61 12.61 7.7K
14:39 12.61 12.61 12.60 12.61 6.4K
14:40 12.61 12.61 12.61 12.61 5.1K
14:41 12.61 12.62 12.61 12.62 4.9K
14:42 12.62 12.63 12.61 12.63 6.4K
14:43 12.63 12.63 12.62 12.63 5.0K
14:44 12.62 12.63 12.62 12.63 4.4K
14:45 12.63 12.64 12.63 12.64 4.2K
14:46 12.64 12.64 12.64 12.64 5.7K
14:47 12.64 12.64 12.63 12.63 9.4K
14:48 12.63 12.63 12.63 12.63 3.4K
14:50 12.62 12.62 12.62 12.62 6.5K
14:51 12.61 12.61 12.61 12.61 2.1K
14:52 12.61 12.62 12.61 12.61 7.2K
14:53 12.61 12.61 12.61 12.61 62.5K
14:54 12.62 12.62 12.62 12.62 46.4K
14:55 12.63 12.65 12.63 12.65 15.9K
14:56 12.65 12.68 12.65 12.66 32.0K
14:57 12.65 12.67 12.65 12.67 6.5K
14:58 12.67 12.68 12.67 12.68 5.5K
14:59 12.67 12.68 12.67 12.68 7.1K
15:00 12.68 12.70 12.68 12.70 7.1K
15:01 12.70 12.70 12.70 12.70 5.6K
15:02 12.70 12.70 12.70 12.70 2.5K
15:03 12.69 12.69 12.69 12.69 1.5K
15:04 12.69 12.69 12.67 12.67 22.9K
15:05 12.67 12.67 12.66 12.66 12.2K
15:06 12.67 12.67 12.67 12.67 1.8K
15:07 12.67 12.67 12.67 12.67 2.0K
15:08 12.67 12.67 12.65 12.65 8.8K
15:09 12.65 12.66 12.65 12.65 12.0K
15:10 12.64 12.66 12.64 12.66 10.8K
15:11 12.65 12.66 12.65 12.66 8.5K
15:12 12.66 12.66 12.64 12.64 9.6K
15:13 12.64 12.64 12.63 12.64 3.1K
15:14 12.64 12.65 12.64 12.65 6.4K
15:15 12.65 12.66 12.65 12.65 9.2K
15:16 12.66 12.66 12.65 12.65 2.0K
15:17 12.65 12.65 12.65 12.65 0.5K
15:18 12.66 12.67 12.65 12.65 20.4K
15:19 12.66 12.66 12.65 12.65 14.9K
15:20 12.65 12.65 12.64 12.65 10.6K
15:21 12.64 12.66 12.64 12.65 16.1K
15:22 12.66 12.67 12.66 12.66 11.4K
15:23 12.67 12.67 12.66 12.67 4.8K
15:24 12.67 12.67 12.66 12.67 25.8K
15:25 12.67 12.67 12.67 12.67 14.0K
15:26 12.67 12.68 12.67 12.68 9.5K
15:27 12.68 12.69 12.68 12.69 18.8K
15:28 12.68 12.69 12.68 12.69 12.3K
15:29 12.69 12.70 12.69 12.69 11.5K
15:30 12.68 12.68 12.68 12.68 9.7K
15:31 12.68 12.68 12.67 12.67 17.1K
15:32 12.66 12.67 12.66 12.66 6.8K
15:33 12.67 12.67 12.66 12.67 6.5K
15:34 12.67 12.67 12.67 12.67 19.7K
15:35 12.67 12.68 12.66 12.68 15.4K
15:36 12.68 12.68 12.67 12.67 3.9K
15:37 12.68 12.68 12.68 12.68 6.5K
15:38 12.68 12.68 12.68 12.68 3.2K
15:39 12.68 12.68 12.67 12.68 3.7K
15:40 12.68 12.68 12.67 12.67 47.4K
15:41 12.69 12.70 12.69 12.70 29.3K
15:42 12.70 12.71 12.70 12.71 17.6K
15:43 12.71 12.71 12.71 12.71 9.8K
15:44 12.71 12.73 12.71 12.73 56.3K
15:45 12.73 12.74 12.73 12.74 14.4K
15:46 12.74 12.74 12.74 12.74 16.7K
15:47 12.74 12.75 12.74 12.74 32.5K
15:48 12.74 12.74 12.73 12.74 7.9K
15:49 12.73 12.73 12.71 12.72 34.3K
15:50 12.71 12.75 12.71 12.75 37.7K
15:51 12.76 12.76 12.73 12.73 38.0K
15:52 12.73 12.73 12.72 12.73 12.1K
15:53 12.73 12.74 12.72 12.74 29.6K
15:54 12.74 12.75 12.74 12.75 40.3K
15:55 12.75 12.75 12.72 12.72 103.1K
15:56 12.73 12.73 12.72 12.73 16.5K
15:57 12.72 12.74 12.72 12.74 104.7K
15:58 12.74 12.75 12.73 12.75 398.0K
15:59 12.73 12.75 12.73 12.74 3,559.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available