DVA: DaVita Inc.

As of Friday, June 13th, 2025

$ 136.12

-1.23 -0.90%

Open: 136.12
High: 137.99
Low: 134.64
Volume: 826,045
Previous Close on Thursday, June 12th, 2025

$ 137.35

-0.82 -0.59%

Open: 138.14
High: 138.29
Low: 135.84
Volume: 852,660

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 136.12 137.99 134.64 136.12 826,045 -1.23 -0.90
2025-06-12 138.14 138.29 135.84 137.35 852,660 -0.82 -0.59
2025-06-11 139.07 140.60 137.24 138.17 633,159 -0.94 -0.68
2025-06-10 138.15 140.02 137.27 139.11 576,049 +1.33 +0.97
2025-06-09 138.01 138.48 135.16 137.78 566,225 -0.12 -0.09
2025-06-06 138.11 139.78 137.46 137.90 590,258 +0.16 +0.12
2025-06-05 136.90 139.39 136.67 137.74 948,374 +0.99 +0.72
2025-06-04 136.31 138.17 136.05 136.75 721,388 +0.76 +0.56
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 140.60
On 2025-06-11		 134.64
On 2025-06-13		 -1.78 -1.29 140.60
On 2025-06-11		 134.64
On 2025-06-13		 -4.24 137.71
10D 140.60
On 2025-06-11		 132.57
On 2025-06-03		 -0.14 -0.10 140.60
On 2025-06-11		 134.64
On 2025-06-13		 -4.24 137.13
20D 147.68
On 2025-05-20		 132.57
On 2025-06-03		 -7.48 -5.21 147.68
On 2025-05-20		 132.57
On 2025-06-03		 -10.23 138.71
WTD 140.60
On 2025-06-11		 134.64
On 2025-06-13		 -1.78 -1.29 140.60
On 2025-06-11		 134.64
On 2025-06-13		 -4.24 137.71
MTD 140.60
On 2025-06-11		 132.57
On 2025-06-03		 -0.14 -0.10 140.60
On 2025-06-11		 134.64
On 2025-06-13		 -4.24 137.13
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
IWD

iShares Russell 1000 Value ETF

189.83 -1.91 -1.00 2,226,098
ETN

Eaton Corporation PLC

323.66 -6.68 -2.02 1,565,212
MCO

Moody's Corporation

471.88 -9.13 -1.90 471,847
PCY

Invesco Emerging Markets Sov Debt ETF

20.02 -0.18 -0.89 139,795
DVA

DaVita Inc.

136.12 -1.23 -0.90 826,045