DVA: DaVita Inc.

As of Friday, February 20th, 2026

$ 150.73

+3.39 +2.30%

Open: 147.91
High: 151.51
Low: 147.60
Volume: 879,122
Previous Close on Thursday, February 19th, 2026

$ 147.34

-0.41 -0.28%

Open: 148.03
High: 148.76
Low: 146.51
Volume: 629,519

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 147.91 151.51 147.60 150.73 879,122 +3.39 +2.30
2026-02-19 148.03 148.76 146.51 147.34 629,519 -0.41 -0.28
2026-02-18 149.71 150.41 146.08 147.75 719,143 -2.66 -1.77
2026-02-17 149.35 152.67 149.20 150.41 1,035,444 +1.46 +0.98
2026-02-13 148.05 149.95 146.34 148.95 1,125,216 -1.02 -0.68
2026-02-12 144.34 152.76 144.34 149.97 1,836,185 +5.70 +3.95
2026-02-11 139.89 145.20 139.21 144.27 1,151,007 +4.99 +3.58
2026-02-10 138.86 141.56 138.55 139.28 864,184 +1.64 +1.19
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 152.67
On 2026-02-17		 146.08
On 2026-02-18		 0.76 0.51 152.67
On 2026-02-17		 146.08
On 2026-02-18		 -4.32 149.04
10D 152.76
On 2026-02-12		 136.19
On 2026-02-09		 1.51 1.01 151.42
On 2026-02-06		 136.19
On 2026-02-09		 -10.06 145.72
20D 152.76
On 2026-02-12		 104.06
On 2026-01-28		 41.56 38.07 151.42
On 2026-02-06		 136.19
On 2026-02-09		 -10.06 131.90
WTD 152.67
On 2026-02-17		 146.08
On 2026-02-18		 1.78 1.20 152.67
On 2026-02-17		 146.08
On 2026-02-18		 -4.32 149.06
MTD 152.76
On 2026-02-12		 108.88
On 2026-02-02		 41.39 37.85 151.42
On 2026-02-06		 136.19
On 2026-02-09		 -10.06 142.46
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
DVA

DaVita Inc.

150.73 +3.39 +2.30 879,122