DVA: DaVita Inc.
$ 142.56 |
|
-4.15 -2.83% |
Open: | 145.66 |
High: | 145.99 |
Low: | 142.56 |
Volume: | 830,972 |
$ 146.71
+4.26 +2.99%
Open: | 142.43 |
High: | 147.45 |
Low: | 142.32 |
Volume: | 1,234,882 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-02 | 145.66 | 145.99 | 142.56 | 142.56 | 830,972 | -4.15 | -2.83 |
2025-07-01 | 142.43 | 147.45 | 142.32 | 146.71 | 1,234,882 | +4.26 | +2.99 |
2025-06-30 | 141.69 | 143.05 | 140.71 | 142.45 | 984,636 | +0.78 | +0.55 |
2025-06-27 | 141.42 | 143.64 | 140.30 | 141.67 | 1,154,954 | +0.58 | +0.41 |
2025-06-26 | 141.26 | 143.01 | 139.82 | 141.09 | 949,020 | +0.73 | +0.52 |
2025-06-25 | 140.54 | 141.33 | 139.63 | 140.36 | 607,125 | -0.59 | -0.42 |
2025-06-24 | 137.28 | 141.79 | 136.04 | 140.95 | 726,200 | +4.61 | +3.38 |
2025-06-23 | 136.22 | 137.83 | 135.13 | 136.34 | 1,016,351 | -0.60 | -0.44 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 147.45 On 2025-07-01 |
139.82 On 2025-06-26 |
2.20 | 1.57 | 147.45 On 2025-07-01 |
142.56 On 2025-07-02 |
-3.32 | 142.90 |
10D | 147.45 On 2025-07-01 |
135.07 On 2025-06-20 |
6.05 | 4.43 | 147.45 On 2025-07-01 |
142.56 On 2025-07-02 |
-3.32 | 140.49 |
20D | 147.45 On 2025-07-01 |
134.64 On 2025-06-13 |
6.57 | 4.83 | 140.60 On 2025-06-11 |
134.64 On 2025-06-13 |
-4.24 | 139.01 |
WTD | 147.45 On 2025-07-01 |
140.71 On 2025-06-30 |
0.89 | 0.63 | 147.45 On 2025-07-01 |
142.56 On 2025-07-02 |
-3.32 | 143.91 |
MTD | 147.45 On 2025-07-01 |
142.32 On 2025-07-01 |
0.11 | 0.08 | 147.45 On 2025-07-01 |
142.56 On 2025-07-02 |
-3.32 | 144.64 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,484.42 | -10.52 | -0.02 | 500,211,907 |
DJTA
Dow Jones Transportation Average |
16,018.06 | +184.59 | +1.17 | 107,137,018 |
SPX
S&P 500 Index |
6,227.42 | +29.41 | +0.47 | |
OEX
S&P 100 Index |
3,054.40 | +19.64 | +0.65 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,641.89 | +163.75 | +0.73 | |
NYA
NYSE Composite Index |
20,596.93 | +55.56 | +0.27 | |
XAX
NYSE AMEX Composite Index |
5,868.44 | +50.09 | +0.86 | |
RUI
RUSSELL 1000 Index |
3,408.89 | +17.06 | +0.50 | |
RUT
Russell 2000 Index |
2,226.38 | +28.84 | +1.31 | |
RUA
Russell 3000 Index |
3,543.11 | +18.94 | +0.54 | |
VIX
CBOE Volatility Index |
16.64 | -0.19 | -1.13 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.30 | -0.26 | -1.15 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.16 | -0.16 | -0.75 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.35 | -0.16 | -0.82 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,356.19 | +84.69 | +0.82 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DVA
DaVita Inc. |
142.56 | -4.15 | -2.83 | 830,972 |