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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 33.38 33.90 33.19 33.28 0.4M
2021-12-30 32.80 33.64 32.80 33.28 1.1M
2021-12-29 33.33 33.33 32.38 32.91 0.7M
2021-12-28 33.70 33.89 32.46 33.33 0.6M
2021-12-27 32.78 33.73 32.58 33.66 0.5M
2021-12-23 32.06 32.85 31.41 32.76 0.7M
2021-12-22 31.02 32.17 30.80 32.16 1.1M
2021-12-21 30.80 31.62 30.01 30.98 1.8M
2021-12-20 30.47 31.42 30.22 30.64 1.6M
2021-12-17 30.26 31.71 29.12 31.15 3.4M
2021-12-16 32.08 32.43 30.42 30.53 2.3M
2021-12-15 30.79 32.44 30.57 32.15 2.0M
2021-12-14 30.75 31.52 30.19 30.98 2.2M
2021-12-13 31.35 33.01 31.15 31.56 1.2M
2021-12-10 31.54 32.39 31.12 31.39 1.5M
2021-12-09 32.32 33.14 31.33 31.50 0.7M
2021-12-08 32.15 33.21 31.55 32.38 1.7M
2021-12-07 32.18 33.02 31.68 32.13 1.0M
2021-12-06 30.75 32.13 30.05 31.40 1.1M
2021-12-03 31.25 31.34 29.50 31.13 1.1M
2021-12-02 30.02 31.54 29.68 31.11 1.0M
2021-12-01 30.90 31.57 29.49 30.02 1.3M
2021-11-30 32.20 32.53 30.35 30.88 0.9M
2021-11-29 33.17 33.45 32.01 32.17 1.2M
2021-11-26 32.19 33.10 32.01 33.05 0.4M
2021-11-24 31.27 33.50 30.71 32.99 0.7M
2021-11-23 32.68 33.14 30.38 31.26 1.3M
2021-11-22 33.15 33.43 31.42 32.74 2.1M
2021-11-19 32.02 33.21 31.40 31.53 2.3M
2021-11-18 33.79 34.82 30.74 31.37 4.0M
2021-11-17 33.16 33.27 30.80 32.14 0.9M
2021-11-16 31.25 34.42 30.36 33.14 1.3M
2021-11-15 34.80 34.99 33.39 33.74 0.7M
2021-11-12 35.09 35.09 33.64 34.82 0.5M
2021-11-11 34.97 35.90 34.56 34.68 1.6M
2021-11-10 31.74 37.53 31.30 34.90 1.0M
2021-11-09 34.11 34.62 33.30 34.24 0.6M
2021-11-08 33.49 34.49 32.81 33.68 0.5M
2021-11-05 36.02 36.61 33.06 33.17 0.8M
2021-11-04 35.22 37.03 34.65 36.08 0.7M
2021-11-03 37.13 38.52 35.68 35.86 0.6M
2021-11-02 38.30 38.59 36.98 37.47 0.6M
2021-11-01 39.66 40.79 38.30 38.39 0.3M
2021-10-29 39.14 40.01 38.69 39.53 0.5M
2021-10-28 37.14 39.29 36.93 39.18 0.3M
2021-10-27 38.30 39.88 36.64 37.18 0.7M
2021-10-26 37.07 39.05 37.07 38.30 0.6M
2021-10-25 36.07 36.90 35.67 36.66 0.7M
2021-10-22 36.01 36.66 35.33 36.16 0.6M
2021-10-21 35.58 36.92 35.58 36.01 0.4M
2021-10-20 36.62 36.68 35.25 35.49 0.5M
2021-10-19 35.76 37.57 34.61 36.68 0.6M
2021-10-18 32.01 36.74 32.01 35.36 1.6M
2021-10-15 32.12 32.23 30.82 31.76 1.7M
2021-10-14 31.76 32.44 31.16 32.11 0.3M
2021-10-13 31.05 31.53 30.32 31.31 0.3M
2021-10-12 31.69 32.03 29.83 30.97 0.5M
2021-10-11 34.23 34.44 31.28 31.63 0.6M
2021-10-08 33.24 34.71 32.65 34.53 0.4M
2021-10-07 31.85 33.48 31.81 33.07 0.2M
2021-10-06 31.90 32.46 31.12 31.74 0.2M
2021-10-05 31.86 33.22 31.84 32.45 0.2M
2021-10-04 34.03 34.52 30.85 31.85 0.8M
2021-10-01 34.46 35.25 33.84 34.07 0.4M
2021-09-30 35.33 35.33 32.87 34.16 0.4M
2021-09-29 34.84 35.79 34.64 35.35 0.7M
2021-09-28 35.01 35.46 33.52 35.00 0.9M
2021-09-27 35.26 36.06 34.95 35.72 0.3M
2021-09-24 35.87 36.17 35.08 35.63 0.2M
2021-09-23 35.05 36.58 34.80 36.35 0.2M
2021-09-22 35.29 35.78 34.90 34.99 0.3M
2021-09-21 34.60 35.91 34.48 35.22 0.3M
2021-09-20 35.88 35.88 33.87 34.60 0.5M
2021-09-17 36.21 37.84 35.60 37.25 0.3M
2021-09-16 35.50 36.19 34.75 36.06 0.2M
2021-09-15 33.36 36.36 33.29 36.05 0.3M
2021-09-14 35.62 35.62 33.06 33.88 0.4M
2021-09-13 36.39 36.47 34.65 35.36 0.2M
2021-09-10 37.18 37.66 35.96 36.00 0.1M
2021-09-09 35.68 38.23 35.34 37.16 0.3M
2021-09-08 36.21 36.36 35.23 35.83 0.1M
2021-09-07 37.20 37.50 35.63 36.75 0.2M
2021-09-03 36.69 38.13 36.69 37.41 0.1M
2021-09-02 36.40 36.64 35.77 36.31 0.1M
2021-09-01 36.07 36.79 35.65 36.58 0.1M
2021-08-31 35.32 36.99 35.24 36.33 0.3M
2021-08-30 34.03 36.67 34.03 35.24 0.5M
2021-08-27 31.00 33.96 30.86 33.58 0.4M
2021-08-26 31.90 32.22 31.00 31.05 0.1M
2021-08-25 31.53 32.62 31.53 31.92 0.2M
2021-08-24 31.84 32.51 31.46 31.83 0.2M
2021-08-23 31.95 32.28 31.54 31.66 0.1M
2021-08-20 31.54 31.99 31.01 31.77 0.1M
2021-08-19 31.73 31.97 31.00 31.35 0.2M
2021-08-18 31.75 32.23 31.50 31.78 0.2M
2021-08-17 31.17 32.45 30.59 31.73 0.1M
2021-08-16 32.71 32.83 31.00 31.50 0.2M
2021-08-13 33.75 33.91 32.84 33.06 0.2M
2021-08-12 32.96 34.18 32.75 33.80 0.2M
2021-08-11 33.55 33.72 32.21 33.20 0.1M
2021-08-10 34.50 35.16 33.18 33.57 0.1M
2021-08-09 33.92 34.72 33.69 34.00 0.2M
2021-08-06 34.29 35.33 33.98 34.15 0.1M
2021-08-05 35.15 35.70 34.62 34.69 0.2M
2021-08-04 35.05 35.70 34.90 35.19 0.1M
2021-08-03 34.70 35.06 33.73 34.75 0.3M
2021-08-02 34.53 35.26 32.83 34.70 0.2M
2021-07-30 34.10 35.69 32.95 34.60 0.6M
2021-07-29 35.35 36.34 35.15 35.90 0.3M
2021-07-28 33.20 35.16 33.17 34.80 1.0M
2021-07-27 34.75 35.03 32.07 32.65 0.5M
2021-07-26 35.65 37.01 34.07 34.51 0.4M
2021-07-23 37.33 38.65 36.01 36.10 0.6M
2021-07-22 36.38 37.27 35.72 36.29 0.3M
2021-07-21 37.21 38.33 36.11 36.25 0.3M
2021-07-20 37.62 38.32 37.62 37.87 0.2M
2021-07-19 35.17 38.03 34.81 37.70 0.2M
2021-07-16 35.13 36.66 34.92 35.99 0.5M
2021-07-15 36.25 36.25 33.49 34.56 0.5M
2021-07-14 38.18 38.47 34.16 36.11 0.7M
2021-07-13 39.71 40.71 37.88 37.97 0.3M
2021-07-12 40.28 40.28 38.33 39.62 0.2M
2021-07-09 39.46 40.53 38.50 40.21 0.2M
2021-07-08 36.81 39.20 36.45 39.12 0.2M
2021-07-07 38.01 39.01 37.80 38.02 0.2M
2021-07-06 39.25 39.37 38.12 38.13 0.3M
2021-07-02 41.89 42.89 39.43 39.48 0.3M
2021-07-01 42.06 43.19 41.16 41.46 0.6M
2021-06-30 46.63 47.68 42.33 42.34 0.9M
2021-06-29 44.29 48.42 43.81 47.06 0.5M
2021-06-28 43.53 45.81 43.41 43.99 0.5M
2021-06-25 42.02 44.24 41.10 43.52 1.4M
2021-06-24 43.33 43.70 39.12 41.96 0.9M
2021-06-23 41.07 43.85 41.07 43.08 0.7M
2021-06-22 38.98 41.45 38.98 40.93 0.6M
2021-06-21 39.00 41.50 38.50 39.08 0.6M
2021-06-18 35.58 38.87 35.33 38.65 0.5M
2021-06-17 34.88 35.90 34.69 35.62 0.3M
2021-06-16 35.17 36.07 34.12 34.74 0.3M
2021-06-15 37.12 37.24 35.17 35.29 0.3M
2021-06-14 36.14 38.30 36.00 37.49 0.7M
2021-06-11 34.42 36.15 34.08 36.00 0.4M
2021-06-10 35.90 36.10 33.52 34.31 0.4M
2021-06-09 35.88 39.20 35.25 35.73 1.0M
2021-06-08 34.76 35.61 34.70 35.08 0.2M
2021-06-07 35.79 35.79 35.09 35.15 0.2M
2021-06-04 35.00 35.99 34.94 35.22 0.2M
2021-06-03 36.24 36.24 34.62 34.69 0.2M
2021-06-02 35.10 36.99 35.10 36.65 0.4M
2021-06-01 36.97 36.97 34.55 34.84 0.2M
2021-05-28 37.00 37.05 36.15 36.89 0.5M
2021-05-27 34.98 37.21 34.50 36.72 0.3M
2021-05-26 34.83 36.35 31.33 35.08 0.7M
2021-05-25 33.27 34.98 33.15 34.80 0.4M
2021-05-24 32.51 33.20 30.75 33.01 0.3M
2021-05-21 30.24 32.55 30.09 32.20 0.4M
2021-05-20 27.75 30.50 27.64 29.79 0.5M
2021-05-19 28.36 28.82 27.22 27.33 0.8M
2021-05-18 29.81 30.30 28.70 28.70 0.4M
2021-05-17 30.70 30.99 29.08 29.82 0.4M
2021-05-14 30.34 31.62 30.06 30.86 0.5M
2021-05-13 33.60 33.60 28.54 29.71 0.6M
2021-05-12 33.84 34.25 32.93 33.53 0.2M
2021-05-11 32.06 34.80 31.52 33.94 0.5M
2021-05-10 36.42 36.97 32.07 32.98 0.5M
2021-05-07 34.00 36.60 34.00 36.42 0.3M
2021-05-06 34.68 34.68 34.04 34.21 0.3M
2021-05-05 34.09 34.81 34.20 34.56 0.1M
2021-05-04 35.53 35.75 34.08 34.63 0.2M
2021-05-03 35.59 36.73 35.57 35.76 0.2M
2021-04-30 33.59 35.48 33.32 35.21 0.7M
2021-04-29 34.26 34.50 31.43 34.27 0.5M
2021-04-28 34.30 34.90 34.01 34.24 0.3M
2021-04-27 35.31 35.51 34.17 34.59 0.2M
2021-04-26 34.40 35.34 34.09 34.86 0.3M
2021-04-23 35.00 35.60 33.31 34.24 0.9M
2021-04-22 35.04 37.50 34.21 35.77 1.0M
2021-04-21 35.00 38.28 33.04 36.00 10.1M