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
2022-12-30 21.55 22.05 21.52 21.96 0.4M
2022-12-29 21.71 22.19 21.50 21.92 0.5M
2022-12-28 21.78 22.06 21.33 21.44 0.4M
2022-12-27 21.62 21.90 21.29 21.74 0.4M
2022-12-23 21.92 22.00 21.56 21.82 0.4M
2022-12-22 22.27 22.44 21.77 22.00 0.5M
2022-12-21 22.76 23.01 22.22 22.55 0.6M
2022-12-20 22.39 22.98 22.27 22.73 0.7M
2022-12-19 23.50 23.67 22.02 22.58 1.3M
2022-12-16 24.31 24.97 23.35 23.54 1.5M
2022-12-15 24.50 24.88 24.44 24.63 0.7M
2022-12-14 25.37 25.85 24.97 25.07 0.6M
2022-12-13 26.00 26.69 25.25 25.39 0.7M
2022-12-12 24.44 25.32 24.44 25.00 0.6M
2022-12-09 24.80 24.92 24.41 24.44 0.5M
2022-12-08 24.83 25.33 24.37 25.00 0.5M
2022-12-07 25.05 25.47 24.63 24.64 0.4M
2022-12-06 26.23 26.30 25.07 25.11 0.4M
2022-12-05 27.57 27.70 26.23 26.36 0.6M
2022-12-02 26.67 27.72 26.31 27.59 0.7M
2022-12-01 26.11 27.39 25.93 27.16 0.9M
2022-11-30 24.82 26.21 24.72 26.20 0.8M
2022-11-29 25.12 25.33 24.74 24.89 0.5M
2022-11-28 25.01 25.19 24.34 25.08 1.0M
2022-11-25 25.62 25.69 25.29 25.32 0.3M
2022-11-23 25.54 26.21 25.41 25.87 0.7M
2022-11-22 25.73 25.82 25.22 25.52 0.5M
2022-11-21 25.55 26.25 25.42 25.86 0.8M
2022-11-18 26.40 26.40 25.53 25.80 0.8M
2022-11-17 25.55 26.48 25.19 26.21 0.9M
2022-11-16 26.06 26.54 25.73 26.26 1.0M
2022-11-15 26.64 27.20 26.38 26.49 1.7M
2022-11-14 26.40 26.54 25.80 26.00 2.6M
2022-11-11 26.39 26.49 25.69 26.44 7.0M
2022-11-10 25.87 28.26 25.87 28.00 2.2M
2022-11-09 24.52 24.87 23.20 24.71 2.4M
2022-11-08 23.80 24.42 23.20 23.44 1.6M
2022-11-07 24.03 24.18 23.39 23.70 1.0M
2022-11-04 25.33 25.41 23.65 23.97 2.3M
2022-11-03 25.41 25.95 24.75 25.13 1.5M
2022-11-02 28.89 29.23 25.73 25.92 2.5M
2022-11-01 29.87 30.00 28.79 28.89 0.6M
2022-10-31 29.22 29.90 28.93 29.23 0.7M
2022-10-28 30.04 30.22 28.43 29.45 1.8M
2022-10-27 30.40 31.38 29.52 30.35 1.1M
2022-10-26 30.66 31.47 29.81 30.30 2.1M
2022-10-25 30.33 32.43 30.32 31.41 3.3M
2022-10-24 28.94 29.96 27.91 29.71 1.8M
2022-10-21 28.16 28.38 27.35 28.35 1.7M
2022-10-20 28.21 29.24 28.21 28.36 0.8M
2022-10-19 28.69 28.80 28.02 28.21 0.5M
2022-10-18 29.15 29.97 28.30 28.83 1.5M
2022-10-17 27.55 28.91 27.55 28.60 1.0M
2022-10-14 28.58 29.01 26.94 27.03 1.1M
2022-10-13 26.22 28.24 25.68 28.16 1.3M
2022-10-12 26.81 26.89 25.88 26.79 0.7M
2022-10-11 27.26 27.26 25.87 26.72 1.1M
2022-10-10 27.11 27.34 26.35 27.34 1.1M
2022-10-07 28.20 28.27 26.86 27.17 1.1M
2022-10-06 28.08 28.75 28.08 28.57 1.1M
2022-10-05 28.08 28.83 27.90 28.00 0.8M
2022-10-04 28.33 29.09 27.71 28.45 1.5M
2022-10-03 27.60 28.21 27.11 27.76 1.1M
2022-09-30 27.43 28.36 27.31 27.35 1.0M
2022-09-29 27.57 28.02 27.17 27.76 0.9M
2022-09-28 27.15 28.13 26.88 27.85 0.7M
2022-09-27 26.59 27.55 26.59 27.06 0.9M
2022-09-26 26.21 27.04 25.89 26.15 0.6M
2022-09-23 26.03 26.35 25.36 26.21 0.9M
2022-09-22 26.47 26.78 26.09 26.36 0.9M
2022-09-21 27.35 27.51 26.62 26.78 0.6M
2022-09-20 27.24 27.80 26.77 27.12 0.7M
2022-09-19 26.95 27.64 26.00 27.49 1.3M
2022-09-16 28.08 28.08 27.17 27.34 5.9M
2022-09-15 28.61 29.21 28.25 28.56 1.0M
2022-09-14 28.77 29.09 28.41 28.96 1.0M
2022-09-13 28.31 29.05 27.52 28.71 1.3M
2022-09-12 29.25 29.51 29.06 29.13 1.5M
2022-09-09 28.69 29.92 28.39 29.26 2.1M
2022-09-08 27.80 29.25 27.72 28.42 2.0M
2022-09-07 26.34 28.14 26.11 27.90 1.8M
2022-09-06 26.23 26.98 25.95 26.34 1.1M
2022-09-02 26.24 26.30 25.52 25.92 0.7M
2022-09-01 25.46 25.88 24.97 25.86 0.7M
2022-08-31 25.65 26.17 25.47 25.85 0.7M
2022-08-30 26.18 26.32 25.20 25.41 0.5M
2022-08-29 25.76 26.57 25.66 25.86 0.6M
2022-08-26 26.85 27.31 25.91 26.08 0.7M
2022-08-25 26.65 26.96 26.35 26.84 0.5M
2022-08-24 26.46 27.10 26.34 26.41 0.3M
2022-08-23 26.58 26.93 26.17 26.35 0.4M
2022-08-22 26.40 26.54 25.99 26.51 0.8M
2022-08-19 27.02 27.02 26.44 26.83 0.4M
2022-08-18 26.76 27.22 26.44 27.20 0.6M
2022-08-17 26.97 27.45 26.76 27.04 0.6M
2022-08-16 27.15 27.56 26.83 27.35 0.4M
2022-08-15 26.95 27.35 26.57 27.33 0.6M
2022-08-12 27.45 27.90 27.06 27.33 0.9M
2022-08-11 27.71 27.97 26.62 27.05 1.6M
2022-08-10 27.20 27.85 26.09 27.50 4.2M
2022-08-09 26.31 26.61 25.72 26.58 0.7M
2022-08-08 26.10 26.77 25.98 26.54 1.4M
2022-08-05 24.76 26.25 24.29 26.00 0.8M
2022-08-04 27.12 27.60 24.85 25.17 2.5M
2022-08-03 23.07 25.03 23.07 23.87 1.1M
2022-08-02 22.27 23.23 22.15 23.05 0.6M
2022-08-01 22.72 22.74 22.00 22.62 0.9M
2022-07-29 23.18 23.48 22.64 22.93 0.7M
2022-07-28 23.08 23.85 22.62 23.47 0.4M
2022-07-27 23.22 23.50 22.94 23.25 0.5M
2022-07-26 23.14 23.14 22.26 22.64 0.4M
2022-07-25 24.01 24.01 23.00 23.24 0.5M
2022-07-22 25.03 25.03 23.78 23.99 0.9M
2022-07-21 24.26 24.83 24.02 24.83 0.6M
2022-07-20 23.76 24.83 23.66 24.39 0.8M
2022-07-19 24.09 24.10 23.43 23.60 0.3M
2022-07-18 24.52 24.73 23.45 23.56 0.6M
2022-07-15 23.35 24.25 23.02 24.23 0.6M
2022-07-14 22.64 22.92 21.86 22.52 0.5M
2022-07-13 21.97 23.07 21.61 22.83 0.4M
2022-07-12 23.81 24.08 22.32 22.57 0.5M
2022-07-11 24.26 24.26 23.38 23.71 0.5M
2022-07-08 24.16 25.08 23.93 24.51 0.4M
2022-07-07 23.73 24.68 23.73 24.54 0.6M
2022-07-06 24.59 24.98 23.72 23.75 0.8M
2022-07-05 23.38 24.79 22.71 24.68 0.7M
2022-07-01 22.75 23.70 22.40 23.62 0.5M
2022-06-30 22.06 22.90 21.21 22.67 0.6M
2022-06-29 22.09 22.44 21.70 22.29 0.5M
2022-06-28 24.19 24.28 22.26 22.27 0.5M
2022-06-27 24.51 24.70 23.86 24.12 0.7M
2022-06-24 23.70 24.50 23.38 24.49 1.2M
2022-06-23 22.61 23.87 22.52 23.32 0.6M
2022-06-22 21.31 23.47 21.25 22.53 1.2M
2022-06-21 21.57 22.39 21.47 21.73 0.8M
2022-06-17 20.63 21.66 20.48 21.20 0.9M
2022-06-16 21.01 21.47 20.28 20.48 0.9M
2022-06-15 21.36 22.19 21.32 21.78 0.9M
2022-06-14 21.46 21.56 20.78 21.10 0.7M
2022-06-13 21.10 21.81 20.91 21.14 0.8M
2022-06-10 22.23 22.52 21.69 22.00 0.9M
2022-06-09 22.60 23.09 22.32 22.75 0.7M
2022-06-08 23.00 23.39 22.60 22.78 0.4M
2022-06-07 22.28 23.01 22.00 22.97 0.7M
2022-06-06 23.14 23.19 21.70 22.45 0.5M
2022-06-03 22.91 23.09 22.30 22.62 0.4M
2022-06-02 22.59 23.59 22.43 23.33 0.5M
2022-06-01 22.29 23.19 22.25 22.60 0.7M
2022-05-31 23.10 23.18 21.77 22.25 1.4M
2022-05-27 22.80 23.68 22.80 23.00 0.5M
2022-05-26 22.05 22.81 21.95 22.74 0.5M
2022-05-25 21.14 22.54 20.99 22.19 0.6M
2022-05-24 22.38 22.38 20.70 21.26 0.7M
2022-05-23 22.29 22.99 21.87 22.81 0.4M
2022-05-20 22.23 22.43 21.17 22.31 0.5M
2022-05-19 21.20 22.78 21.20 21.96 0.9M
2022-05-18 21.43 22.44 20.77 21.22 0.6M
2022-05-17 21.38 22.19 20.91 21.85 2.1M
2022-05-16 21.79 22.35 20.56 20.75 1.1M
2022-05-13 20.83 22.15 20.42 22.09 2.0M
2022-05-12 18.56 21.12 18.19 20.44 1.5M
2022-05-11 19.24 20.98 18.40 18.60 1.5M
2022-05-10 19.69 19.69 17.22 18.28 1.6M
2022-05-09 20.36 20.86 18.97 19.15 1.4M
2022-05-06 21.14 22.13 20.02 20.85 0.7M
2022-05-05 21.70 21.70 20.39 21.39 0.8M
2022-05-04 21.58 22.16 20.59 22.13 0.6M
2022-05-03 22.19 22.35 21.23 21.50 0.4M
2022-05-02 21.59 22.68 21.37 22.03 0.6M
2022-04-29 22.48 23.00 21.72 21.75 0.3M
2022-04-28 21.85 23.32 21.27 22.53 0.5M
2022-04-27 21.98 22.51 21.38 21.74 0.4M
2022-04-26 22.63 22.81 21.61 22.02 0.5M
2022-04-25 21.85 23.04 21.85 22.75 0.7M
2022-04-22 22.36 23.08 22.00 22.08 0.3M
2022-04-21 24.16 24.91 22.37 22.59 0.3M
2022-04-20 24.35 24.43 23.26 23.90 0.5M
2022-04-19 23.43 24.62 23.43 24.03 0.7M
2022-04-18 24.18 24.28 23.27 23.62 0.6M
2022-04-14 24.79 24.94 23.82 24.25 0.4M
2022-04-13 24.57 25.09 24.02 24.68 0.6M
2022-04-12 24.91 25.46 24.14 24.82 0.7M
2022-04-11 24.10 24.85 23.50 24.37 0.3M
2022-04-08 24.05 24.57 23.59 24.50 0.8M
2022-04-07 24.13 25.02 23.84 24.32 0.4M
2022-04-06 24.24 24.55 23.33 24.31 0.6M
2022-04-05 26.00 26.28 24.74 24.88 0.3M
2022-04-04 25.56 26.98 25.56 26.12 0.4M
2022-04-01 26.24 27.05 25.63 25.89 0.6M
2022-03-31 25.60 25.79 24.97 25.17 0.6M
2022-03-30 26.02 26.52 25.30 25.56 0.8M
2022-03-29 25.24 26.60 24.94 26.44 0.5M
2022-03-28 24.90 25.39 23.96 24.79 0.5M
2022-03-25 25.62 25.70 24.46 24.91 0.8M
2022-03-24 25.02 25.98 23.74 25.55 1.0M
2022-03-23 25.00 25.22 23.94 24.77 1.1M
2022-03-22 25.63 26.79 25.29 25.31 0.5M
2022-03-21 26.11 26.86 24.66 25.66 0.8M
2022-03-18 25.25 26.78 25.25 26.36 2.0M
2022-03-17 24.42 26.17 24.09 25.26 1.4M
2022-03-16 21.42 24.97 21.42 24.85 1.0M
2022-03-15 20.50 21.24 20.12 21.11 1.4M
2022-03-14 21.55 22.42 19.95 20.56 1.5M
2022-03-11 23.04 23.50 21.62 21.83 0.9M
2022-03-10 23.21 23.66 22.75 22.81 0.7M
2022-03-09 23.70 24.69 21.94 23.73 1.5M
2022-03-08 23.53 24.35 22.96 23.62 0.7M
2022-03-07 25.22 25.57 23.67 23.70 0.8M
2022-03-04 26.06 26.50 23.95 25.07 0.8M
2022-03-03 27.43 27.92 25.60 26.10 0.4M
2022-03-02 28.16 28.32 26.84 27.32 0.4M
2022-03-01 27.75 28.88 27.71 27.91 0.7M
2022-02-28 26.80 28.20 26.63 27.65 1.1M
2022-02-25 25.42 27.40 24.94 27.16 1.0M
2022-02-24 22.85 25.53 22.52 25.43 1.5M
2022-02-23 26.10 26.36 23.99 24.02 0.8M
2022-02-22 25.97 27.44 25.73 26.92 0.6M
2022-02-18 27.26 27.66 25.94 26.24 0.4M
2022-02-17 27.71 28.13 26.91 27.27 0.3M
2022-02-16 28.70 28.70 27.37 28.18 0.2M
2022-02-15 27.71 29.18 27.51 29.10 0.5M
2022-02-14 26.73 28.42 26.18 27.23 0.3M
2022-02-11 28.22 28.87 26.90 27.06 0.3M
2022-02-10 27.93 29.51 27.26 28.02 0.4M
2022-02-09 28.12 29.60 27.92 28.99 0.7M
2022-02-08 26.60 27.90 26.28 27.88 0.5M
2022-02-07 26.77 27.55 26.07 26.80 0.4M
2022-02-04 25.65 27.03 25.36 26.81 0.8M
2022-02-03 25.53 26.04 24.69 25.35 1.9M
2022-02-02 28.35 28.35 27.08 27.23 0.7M
2022-02-01 27.77 28.81 27.59 27.98 0.7M
2022-01-31 24.53 28.15 24.42 27.66 1.3M
2022-01-28 23.68 24.55 23.08 24.38 0.8M
2022-01-27 23.54 24.58 23.11 23.50 0.7M
2022-01-26 24.30 24.85 23.00 23.06 0.6M
2022-01-25 23.76 24.28 22.71 23.67 0.8M
2022-01-24 22.56 24.65 21.94 24.38 1.1M
2022-01-21 24.39 24.75 22.71 23.05 1.0M
2022-01-20 24.63 25.48 24.48 24.72 0.6M
2022-01-19 24.15 25.21 23.84 24.20 0.9M
2022-01-18 25.05 25.98 24.20 24.36 0.7M
2022-01-14 26.24 27.00 25.29 25.77 0.8M
2022-01-13 27.50 28.28 26.43 26.61 0.7M
2022-01-12 29.14 29.44 27.43 27.77 0.4M
2022-01-11 27.54 29.29 27.41 29.15 0.9M
2022-01-10 27.21 27.73 25.80 27.62 1.1M
2022-01-07 28.77 29.35 27.42 27.42 1.0M
2022-01-06 29.18 30.65 28.61 28.76 0.9M
2022-01-05 30.83 31.20 29.19 29.62 0.9M
2022-01-04 32.49 32.77 30.56 31.06 1.7M
2022-01-03 33.26 33.61 32.30 32.78 0.5M