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 11.83 11.96 11.83 11.89 16.9K
09:31 11.89 11.89 11.81 11.81 2.1K
09:32 11.81 11.81 11.81 11.81 0.4K
09:33 11.80 11.80 11.80 11.80 0.2K
09:34 11.84 11.84 11.84 11.84 1.3K
09:36 11.83 11.83 11.81 11.81 5.2K
09:37 11.80 11.80 11.80 11.80 1.2K
09:38 11.83 11.83 11.82 11.82 1.5K
09:39 11.82 11.82 11.82 11.82 0.3K
09:40 11.81 11.82 11.80 11.80 6.9K
09:41 11.81 11.82 11.81 11.82 14.8K
09:42 11.83 11.84 11.82 11.84 2.6K
09:43 11.83 11.83 11.82 11.82 1.6K
09:44 11.81 11.83 11.81 11.83 3.5K
09:45 11.84 11.86 11.84 11.86 3.6K
09:46 11.84 11.87 11.84 11.87 2.7K
09:47 11.87 11.88 11.87 11.87 1.4K
09:48 11.87 11.88 11.87 11.88 1.3K
09:49 11.86 11.86 11.84 11.84 5.6K
09:50 11.84 11.84 11.84 11.84 1.1K
09:51 11.82 11.83 11.82 11.83 5.6K
09:53 11.83 11.83 11.83 11.83 1.0K
09:54 11.84 11.84 11.82 11.82 2.7K
09:55 11.83 11.83 11.83 11.82 2.3K
09:56 11.82 11.82 11.78 11.78 7.5K
09:57 11.78 11.78 11.78 11.78 1.7K
09:58 11.78 11.80 11.78 11.80 4.8K
09:59 11.80 11.81 11.80 11.81 4.1K
10:00 11.80 11.81 11.80 11.81 1.7K
10:01 11.80 11.80 11.77 11.77 4.1K
10:02 11.75 11.76 11.75 11.75 2.7K
10:03 11.76 11.76 11.76 11.76 0.7K
10:04 11.76 11.77 11.76 11.77 4.7K
10:05 11.77 11.79 11.77 11.78 6.8K
10:06 11.76 11.78 11.76 11.76 4.5K
10:07 11.76 11.76 11.76 11.76 1.6K
10:08 11.76 11.76 11.75 11.75 9.5K
10:09 11.74 11.75 11.74 11.75 4.7K
10:10 11.76 11.76 11.76 11.76 0.6K
10:11 11.77 11.77 11.76 11.76 5.3K
10:12 11.76 11.76 11.75 11.76 6.3K
10:13 11.76 11.77 11.76 11.77 2.4K
10:14 11.78 11.79 11.77 11.77 4.3K
10:15 11.77 11.77 11.77 11.77 0.4K
10:16 11.77 11.77 11.77 11.77 2.4K
10:17 11.76 11.76 11.75 11.76 3.3K
10:18 11.76 11.76 11.76 11.75 0.5K
10:19 11.76 11.76 11.76 11.76 4.6K
10:20 11.77 11.77 11.77 11.77 4.5K
10:22 11.77 11.79 11.76 11.79 13.4K
10:23 11.79 11.83 11.79 11.83 2.5K
10:24 11.83 11.83 11.82 11.82 6.5K
10:25 11.81 11.81 11.81 11.81 1.2K
10:26 11.82 11.82 11.81 11.81 29.2K
10:27 11.81 11.81 11.79 11.79 5.0K
10:28 11.81 11.81 11.81 11.81 4.2K
10:29 11.81 11.81 11.81 11.81 4.7K
10:30 11.83 11.83 11.83 11.83 1.4K
10:31 11.84 11.84 11.83 11.83 13.6K
10:32 11.83 11.83 11.81 11.81 14.6K
10:33 11.82 11.82 11.82 11.82 0.8K
10:34 11.82 11.85 11.82 11.84 10.4K
10:35 11.86 11.86 11.85 11.85 4.1K
10:36 11.85 11.85 11.84 11.84 1.9K
10:37 11.84 11.85 11.84 11.85 4.2K
10:38 11.85 11.86 11.85 11.86 2.5K
10:39 11.86 11.86 11.86 11.86 2.6K
10:40 11.86 11.86 11.86 11.86 2.6K
10:41 11.87 11.88 11.87 11.88 22.0K
10:42 11.89 11.89 11.87 11.87 6.8K
10:43 11.87 11.87 11.86 11.86 4.1K
10:44 11.87 11.87 11.85 11.85 3.5K
10:45 11.85 11.87 11.85 11.85 3.9K
10:46 11.85 11.85 11.85 11.85 2.6K
10:47 11.87 11.88 11.87 11.88 4.6K
10:48 11.88 11.89 11.88 11.89 5.4K
10:49 11.89 11.90 11.89 11.89 4.2K
10:50 11.88 11.88 11.86 11.86 3.4K
10:51 11.87 11.87 11.85 11.85 11.3K
10:52 11.84 11.84 11.83 11.83 5.1K
10:53 11.83 11.83 11.82 11.82 3.1K
10:54 11.82 11.83 11.82 11.83 4.2K
10:55 11.83 11.83 11.83 11.83 2.3K
10:56 11.84 11.84 11.83 11.83 2.3K
10:57 11.83 11.84 11.83 11.84 7.0K
10:58 11.83 11.83 11.83 11.83 2.0K
10:59 11.83 11.83 11.83 11.83 5.7K
11:00 11.83 11.83 11.82 11.82 2.9K
11:02 11.82 11.82 11.81 11.81 0.6K
11:03 11.82 11.82 11.81 11.81 4.1K
11:04 11.80 11.80 11.80 11.80 5.7K
11:05 11.80 11.80 11.80 11.80 3.2K
11:06 11.80 11.80 11.80 11.80 3.1K
11:07 11.81 11.81 11.81 11.81 1.6K
11:08 11.80 11.80 11.80 11.80 5.3K
11:09 11.81 11.81 11.81 11.81 1.9K
11:10 11.81 11.82 11.81 11.82 7.2K
11:11 11.82 11.83 11.81 11.81 7.3K
11:13 11.81 11.81 11.80 11.80 1.3K
11:14 11.80 11.80 11.80 11.80 6.0K
11:16 11.80 11.82 11.80 11.82 8.0K
11:17 11.82 11.82 11.82 11.82 1.6K
11:18 11.81 11.81 11.80 11.80 7.3K
11:19 11.80 11.80 11.80 11.80 2.9K
11:21 11.81 11.81 11.81 11.81 6.2K
11:22 11.82 11.82 11.81 11.81 2.7K
11:23 11.80 11.80 11.80 11.80 2.0K
11:24 11.80 11.80 11.80 11.80 2.4K
11:26 11.79 11.80 11.79 11.80 7.1K
11:27 11.80 11.80 11.80 11.79 7.0K
11:29 11.80 11.80 11.80 11.80 1.7K
11:30 11.80 11.81 11.80 11.81 5.9K
11:31 11.82 11.82 11.82 11.82 3.7K
11:32 11.82 11.82 11.82 11.82 18.0K
11:33 11.83 11.83 11.83 11.83 1.7K
11:34 11.82 11.82 11.82 11.82 4.5K
11:35 11.82 11.82 11.82 11.82 3.0K
11:36 11.82 11.82 11.82 11.82 0.9K
11:37 11.81 11.81 11.80 11.80 6.3K
11:38 11.80 11.80 11.80 11.80 1.7K
11:39 11.80 11.82 11.80 11.82 4.5K
11:40 11.82 11.82 11.82 11.82 5.1K
11:41 11.81 11.81 11.81 11.81 3.5K
11:42 11.82 11.82 11.82 11.82 1.2K
11:43 11.82 11.82 11.81 11.81 5.7K
11:44 11.81 11.81 11.81 11.81 2.0K
11:45 11.82 11.82 11.81 11.81 3.9K
11:46 11.81 11.82 11.81 11.81 0.8K
11:47 11.81 11.81 11.81 11.81 4.2K
11:50 11.80 11.80 11.80 11.80 2.4K
11:51 11.80 11.80 11.79 11.80 2.9K
11:52 11.80 11.80 11.80 11.80 5.0K
11:53 11.80 11.80 11.80 11.80 0.1K
11:54 11.80 11.81 11.80 11.80 5.1K
11:55 11.81 11.81 11.81 11.81 0.8K
11:56 11.81 11.81 11.80 11.80 4.2K
11:57 11.79 11.79 11.78 11.78 5.3K
11:58 11.77 11.77 11.77 11.77 3.9K
11:59 11.77 11.77 11.76 11.76 3.8K
12:00 11.77 11.77 11.77 11.76 2.3K
12:01 11.77 11.77 11.77 11.77 0.7K
12:02 11.77 11.77 11.77 11.77 1.1K
12:04 11.77 11.77 11.76 11.76 5.1K
12:05 11.76 11.76 11.76 11.76 3.6K
12:06 11.75 11.77 11.75 11.77 15.1K
12:07 11.76 11.76 11.76 11.76 2.4K
12:09 11.75 11.75 11.75 11.75 4.9K
12:10 11.75 11.75 11.75 11.75 0.1K
12:11 11.75 11.75 11.75 11.75 3.2K
12:12 11.75 11.76 11.75 11.76 9.1K
12:13 11.76 11.76 11.76 11.76 0.5K
12:14 11.76 11.76 11.76 11.76 3.5K
12:15 11.76 11.78 11.76 11.78 2.0K
12:16 11.78 11.79 11.78 11.79 2.5K
12:17 11.79 11.79 11.79 11.79 1.8K
12:18 11.79 11.79 11.79 11.79 0.7K
12:19 11.79 11.79 11.79 11.79 1.8K
12:20 11.79 11.80 11.79 11.80 2.8K
12:21 11.81 11.81 11.81 11.81 3.2K
12:22 11.81 11.82 11.81 11.82 5.8K
12:23 11.83 11.83 11.83 11.83 2.6K
12:24 11.84 11.84 11.84 11.84 1.8K
12:25 11.84 11.84 11.84 11.83 1.1K
12:26 11.84 11.84 11.83 11.83 5.9K
12:27 11.83 11.83 11.82 11.82 8.9K
12:28 11.82 11.83 11.82 11.83 4.0K
12:29 11.83 11.84 11.83 11.84 4.7K
12:30 11.84 11.84 11.84 11.84 1.3K
12:31 11.84 11.84 11.84 11.84 4.1K
12:32 11.83 11.84 11.83 11.84 6.0K
12:33 11.84 11.84 11.83 11.83 6.2K
12:34 11.84 11.86 11.84 11.86 4.3K
12:35 11.86 11.86 11.85 11.85 2.9K
12:36 11.86 11.86 11.86 11.86 1.9K
12:37 11.86 11.86 11.86 11.86 1.4K
12:38 11.85 11.85 11.85 11.85 6.6K
12:39 11.85 11.85 11.85 11.85 2.2K
12:40 11.85 11.85 11.85 11.85 3.3K
12:41 11.85 11.85 11.85 11.85 1.4K
12:42 11.86 11.86 11.86 11.86 0.7K
12:43 11.86 11.86 11.85 11.85 2.3K
12:44 11.84 11.84 11.84 11.84 0.5K
12:46 11.85 11.85 11.85 11.85 2.5K
12:47 11.85 11.85 11.85 11.85 0.3K
12:48 11.84 11.85 11.84 11.85 1.3K
12:49 11.85 11.85 11.85 11.85 4.3K
12:51 11.85 11.85 11.83 11.84 13.2K
12:52 11.85 11.85 11.85 11.85 0.6K
12:53 11.85 11.85 11.85 11.85 1.2K
12:54 11.85 11.85 11.85 11.85 1.1K
12:55 11.85 11.85 11.85 11.85 1.0K
12:57 11.83 11.83 11.83 11.83 11.1K
12:58 11.83 11.83 11.83 11.83 0.1K
12:59 11.83 11.84 11.83 11.83 6.8K
13:00 11.83 11.86 11.83 11.85 14.4K
13:01 11.86 11.86 11.86 11.86 1.0K
13:02 11.84 11.85 11.84 11.85 15.3K
13:03 11.84 11.84 11.83 11.83 3.3K
13:04 11.83 11.83 11.82 11.82 0.9K
13:05 11.83 11.83 11.83 11.83 0.2K
13:06 11.83 11.83 11.83 11.83 1.6K
13:07 11.83 11.83 11.83 11.83 3.7K
13:08 11.83 11.83 11.83 11.83 2.5K
13:10 11.83 11.83 11.83 11.83 2.7K
13:11 11.83 11.83 11.83 11.83 1.4K
13:12 11.83 11.83 11.83 11.83 7.1K
13:13 11.83 11.84 11.83 11.84 4.2K
13:14 11.84 11.84 11.83 11.83 1.1K
13:15 11.84 11.84 11.84 11.84 1.7K
13:16 11.84 11.84 11.84 11.84 1.0K
13:17 11.84 11.84 11.84 11.84 0.9K
13:18 11.83 11.83 11.83 11.83 4.6K
13:19 11.83 11.83 11.83 11.83 2.9K
13:21 11.83 11.83 11.83 11.83 1.6K
13:22 11.83 11.83 11.83 11.83 5.8K
13:23 11.83 11.84 11.83 11.83 4.6K
13:24 11.83 11.83 11.83 11.83 0.7K
13:25 11.83 11.83 11.82 11.82 4.8K
13:26 11.83 11.83 11.82 11.82 6.7K
13:27 11.82 11.82 11.82 11.82 0.4K
13:28 11.82 11.82 11.80 11.81 7.3K
13:29 11.81 11.82 11.81 11.82 5.6K
13:30 11.81 11.83 11.81 11.83 14.1K
13:32 11.83 11.83 11.80 11.80 11.2K
13:33 11.79 11.79 11.79 11.79 4.5K
13:34 11.79 11.79 11.79 11.79 6.6K
13:36 11.78 11.79 11.78 11.79 0.6K
13:37 11.77 11.77 11.77 11.77 5.1K
13:38 11.77 11.77 11.77 11.77 17.6K
13:39 11.78 11.79 11.78 11.79 6.9K
13:40 11.79 11.79 11.78 11.78 6.1K
13:41 11.78 11.78 11.77 11.78 7.5K
13:42 11.79 11.79 11.79 11.79 2.7K
13:43 11.79 11.79 11.79 11.79 2.5K
13:44 11.78 11.78 11.78 11.78 6.9K
13:45 11.79 11.82 11.79 11.82 11.4K
13:46 11.83 11.83 11.79 11.79 12.2K
13:47 11.79 11.79 11.79 11.79 1.6K
13:48 11.78 11.79 11.78 11.79 7.8K
13:49 11.78 11.78 11.78 11.78 2.8K
13:50 11.77 11.77 11.77 11.77 3.9K
13:51 11.77 11.78 11.77 11.78 9.9K
13:52 11.78 11.79 11.78 11.79 6.6K
13:53 11.79 11.79 11.78 11.78 4.1K
13:54 11.78 11.78 11.78 11.78 3.2K
13:55 11.79 11.79 11.79 11.79 1.0K
13:56 11.79 11.79 11.79 11.79 1.1K
13:57 11.79 11.80 11.79 11.80 3.7K
13:58 11.80 11.80 11.80 11.80 1.3K
13:59 11.80 11.80 11.79 11.79 21.5K
14:00 11.80 11.80 11.80 11.80 3.7K
14:01 11.80 11.80 11.80 11.80 17.2K
14:02 11.81 11.81 11.81 11.81 3.5K
14:04 11.81 11.82 11.81 11.81 5.4K
14:05 11.81 11.81 11.81 11.81 4.1K
14:06 11.80 11.80 11.80 11.80 8.3K
14:07 11.81 11.82 11.81 11.82 6.5K
14:08 11.82 11.82 11.81 11.81 1.3K
14:09 11.81 11.81 11.80 11.80 4.5K
14:10 11.80 11.81 11.80 11.81 1.2K
14:11 11.81 11.81 11.81 11.81 2.7K
14:12 11.81 11.81 11.81 11.81 1.0K
14:13 11.81 11.81 11.81 11.81 2.3K
14:14 11.80 11.81 11.80 11.81 2.1K
14:15 11.81 11.82 11.81 11.82 4.6K
14:16 11.81 11.81 11.80 11.80 8.9K
14:17 11.80 11.80 11.80 11.80 8.0K
14:19 11.79 11.79 11.79 11.79 2.0K
14:20 11.79 11.79 11.79 11.79 1.6K
14:21 11.79 11.79 11.79 11.79 4.7K
14:22 11.80 11.80 11.80 11.80 0.9K
14:23 11.80 11.80 11.80 11.80 4.3K
14:24 11.80 11.81 11.80 11.81 4.7K
14:25 11.81 11.81 11.81 11.81 5.1K
14:27 11.81 11.81 11.80 11.80 9.8K
14:29 11.80 11.80 11.80 11.80 1.1K
14:30 11.80 11.80 11.80 11.80 2.5K
14:31 11.80 11.81 11.80 11.81 4.5K
14:32 11.81 11.81 11.81 11.81 1.3K
14:33 11.81 11.81 11.81 11.81 1.5K
14:34 11.81 11.81 11.81 11.81 4.6K
14:35 11.81 11.84 11.81 11.84 13.0K
14:36 11.84 11.84 11.84 11.84 1.0K
14:37 11.83 11.83 11.82 11.82 16.3K
14:38 11.82 11.82 11.82 11.82 8.9K
14:40 11.82 11.82 11.82 11.82 4.0K
14:41 11.82 11.82 11.82 11.82 5.9K
14:42 11.82 11.82 11.81 11.81 5.0K
14:43 11.81 11.82 11.81 11.81 3.1K
14:44 11.81 11.81 11.80 11.81 9.2K
14:45 11.81 11.81 11.81 11.81 4.2K
14:46 11.81 11.81 11.79 11.79 7.2K
14:47 11.79 11.80 11.79 11.80 7.4K
14:48 11.81 11.81 11.80 11.80 3.5K
14:49 11.80 11.80 11.80 11.80 6.3K
14:50 11.80 11.80 11.80 11.80 0.8K
14:51 11.80 11.80 11.79 11.79 8.9K
14:52 11.79 11.79 11.79 11.79 0.8K
14:53 11.80 11.81 11.80 11.81 9.1K
14:54 11.81 11.81 11.80 11.80 5.0K
14:55 11.80 11.80 11.80 11.80 9.6K
14:56 11.80 11.80 11.80 11.80 3.0K
14:57 11.80 11.81 11.79 11.81 8.1K
14:58 11.81 11.81 11.81 11.81 1.4K
14:59 11.81 11.81 11.81 11.81 6.8K
15:00 11.81 11.81 11.81 11.81 18.1K
15:01 11.81 11.86 11.81 11.86 31.3K
15:02 11.85 11.87 11.85 11.87 11.6K
15:03 11.87 11.87 11.84 11.84 18.5K
15:04 11.84 11.85 11.84 11.85 10.8K
15:05 11.85 11.85 11.84 11.84 2.3K
15:06 11.85 11.86 11.85 11.86 19.7K
15:07 11.86 11.86 11.86 11.86 2.8K
15:08 11.85 11.86 11.85 11.86 17.1K
15:09 11.86 11.87 11.86 11.87 4.2K
15:10 11.87 11.88 11.87 11.88 4.8K
15:11 11.88 11.89 11.88 11.88 9.6K
15:12 11.88 11.88 11.87 11.87 4.8K
15:13 11.87 11.87 11.87 11.87 2.1K
15:14 11.87 11.87 11.87 11.87 1.5K
15:15 11.87 11.87 11.86 11.86 7.1K
15:16 11.85 11.85 11.84 11.85 18.2K
15:17 11.85 11.85 11.85 11.85 1.5K
15:18 11.85 11.85 11.84 11.85 3.2K
15:19 11.85 11.86 11.85 11.86 9.2K
15:20 11.86 11.86 11.86 11.86 5.5K
15:21 11.86 11.86 11.86 11.86 2.9K
15:22 11.86 11.90 11.86 11.90 27.0K
15:23 11.91 11.92 11.91 11.92 5.8K
15:24 11.91 11.92 11.91 11.92 11.6K
15:25 11.93 11.93 11.89 11.89 37.6K
15:26 11.88 11.88 11.88 11.88 5.9K
15:27 11.88 11.88 11.88 11.88 4.1K
15:28 11.88 11.88 11.88 11.88 16.0K
15:29 11.89 11.91 11.89 11.90 73.3K
15:30 11.88 11.89 11.87 11.89 10.1K
15:31 11.89 11.90 11.89 11.90 16.2K
15:32 11.89 11.89 11.89 11.89 8.3K
15:33 11.88 11.89 11.88 11.89 5.9K
15:34 11.89 11.90 11.89 11.90 5.8K
15:35 11.90 11.90 11.90 11.90 6.2K
15:36 11.90 11.91 11.90 11.91 22.9K
15:37 11.91 11.91 11.91 11.91 4.0K
15:38 11.91 11.91 11.91 11.91 7.7K
15:39 11.91 11.92 11.91 11.92 14.2K
15:40 11.92 11.92 11.91 11.92 17.1K
15:41 11.92 11.92 11.91 11.92 3.3K
15:42 11.92 11.92 11.92 11.92 12.0K
15:43 11.93 11.93 11.92 11.92 15.8K
15:44 11.92 11.92 11.90 11.90 15.1K
15:45 11.91 11.91 11.91 11.91 6.2K
15:46 11.91 11.92 11.91 11.92 16.2K
15:47 11.92 11.92 11.91 11.91 12.8K
15:48 11.91 11.91 11.91 11.91 4.9K
15:49 11.91 11.91 11.90 11.91 22.1K
15:50 11.91 11.91 11.91 11.91 16.5K
15:51 11.91 11.91 11.91 11.91 12.1K
15:52 11.91 11.91 11.91 11.91 21.6K
15:53 11.91 11.93 11.91 11.93 22.8K
15:54 11.93 11.93 11.92 11.93 12.6K
15:55 11.93 11.93 11.92 11.93 30.7K
15:56 11.93 11.93 11.91 11.91 34.3K
15:57 11.91 11.91 11.90 11.90 18.8K
15:58 11.91 11.91 11.90 11.91 76.1K
15:59 11.90 11.91 11.89 11.89 403.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available