DVA: DaVita Inc.

As of Tuesday, March 10th, 2026

$ 151.55

-1.01 -0.66%

Open: 151.90
High: 154.18
Low: 149.87
Volume: 662,588
Previous Close on Monday, March 9th, 2026

$ 152.56

+1.80 +1.19%

Open: 150.00
High: 153.41
Low: 147.21
Volume: 1,042,483

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-10 151.90 154.18 149.87 151.55 662,588 -1.01 -0.66
2026-03-09 150.00 153.41 147.21 152.56 1,042,483 +1.80 +1.19
2026-03-06 150.27 151.33 147.47 150.76 803,272 +0.82 +0.55
2026-03-05 152.59 152.84 148.13 149.94 862,448 -4.85 -3.13
2026-03-04 152.41 155.30 150.51 154.79 542,537 +2.52 +1.65
2026-03-03 151.76 152.86 148.52 152.27 637,275 -1.71 -1.11
2026-03-02 155.07 159.42 153.79 153.98 978,718 -2.32 -1.48
2026-02-27 152.03 157.91 151.87 156.30 1,061,529 +3.76 +2.46
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 155.30
On 2026-03-04		 147.21
On 2026-03-09		 -0.72 -0.47 155.30
On 2026-03-04		 147.21
On 2026-03-09		 -5.21 151.92
10D 159.42
On 2026-03-02		 146.00
On 2026-02-25		 0.64 0.42 159.42
On 2026-03-02		 147.21
On 2026-03-09		 -7.66 152.42
20D 159.42
On 2026-03-02		 138.55
On 2026-02-10		 13.91 10.11 159.42
On 2026-03-02		 147.21
On 2026-03-09		 -7.66 150.25
WTD 154.18
On 2026-03-10		 147.21
On 2026-03-09		 0.79 0.52 153.41
On 2026-03-09		 153.41
On 2026-03-09		 0.00 152.06
MTD 159.42
On 2026-03-02		 147.21
On 2026-03-09		 -4.75 -3.04 159.42
On 2026-03-02		 147.21
On 2026-03-09		 -7.66 152.26
As of Tuesday, March 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

326.52 +4.59 +1.43 4,119,567
KO

The Coca-Cola Company

77.88 +0.08 +0.10 17,158,233
PFE

Pfizer Inc.

27.16 +0.35 +1.31 42,650,182
VZ

Verizon Communications Inc.

50.71 +0.26 +0.52 20,017,175
VIX

CBOE Volatility Index

24.93 -0.57 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.51 -34.29 -0.07 489,443,287
DJTA

Dow Jones Transportation Average

18,386.50 -163.03 -0.88 233,813,112
SPX

S&P 500 Index

6,781.48 -14.51 -0.21
OEX

S&P 100 Index

3,332.70 -3.17 -0.10
NDX

NASDAQ 100 Index

24,956.47 -10.78 -0.04
NYA

NYSE Composite Index

22,546.68 -74.09 -0.33
XAX

NYSE AMEX Composite Index

8,551.01 -14.28 -0.17
RUI

RUSSELL 1000 Index

3,699.50 -9.20 -0.25
RUT

Russell 2000 Index

2,548.08 -5.59 -0.22
RUA

Russell 3000 Index

3,854.14 -9.54 -0.25
VIX

CBOE Volatility Index

24.93 -0.57 -2.24
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.77 +0.17 +0.66
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.39 +0.25 +0.96
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.51 +0.17 +0.67
 
Recent
Ticker Last Chg %Chg Volume
DVA

DaVita Inc.

151.55 -1.01 -0.66 662,588