DVA: DaVita Inc.

As of Friday, August 22nd, 2025

$ 140.36

+2.78 +2.02%

Open: 137.37
High: 141.77
Low: 137.12
Volume: 714,537
Previous Close on Thursday, August 21st, 2025

$ 137.58

+0.16 +0.12%

Open: 139.19
High: 140.59
Low: 137.36
Volume: 564,668

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 137.37 141.77 137.12 140.36 714,537 +2.78 +2.02
2025-08-21 139.19 140.59 137.36 137.58 564,668 +0.16 +0.12
2025-08-20 137.19 138.31 136.64 137.42 466,841 +0.74 +0.54
2025-08-19 133.95 137.43 133.26 136.68 746,794 +3.43 +2.57
2025-08-18 135.78 137.00 133.12 133.25 691,860 -2.13 -1.57
2025-08-15 135.05 136.18 134.04 135.38 720,569 +0.99 +0.74
2025-08-14 133.84 134.86 132.86 134.39 691,037 -0.30 -0.22
2025-08-13 132.75 135.58 132.69 134.69 614,249 +2.61 +1.98
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 141.77
On 2025-08-22		 133.12
On 2025-08-18		 4.98 3.68 137.00
On 2025-08-18		 137.00
On 2025-08-18		 0.00 137.06
10D 141.77
On 2025-08-22		 128.28
On 2025-08-12		 10.86 8.39 135.58
On 2025-08-13		 132.86
On 2025-08-14		 -2.01 135.09
20D 147.30
On 2025-07-29		 126.07
On 2025-08-06		 -4.81 -3.31 147.30
On 2025-07-29		 126.07
On 2025-08-06		 -14.41 136.53
WTD 141.77
On 2025-08-22		 133.12
On 2025-08-18		 4.98 3.68 137.00
On 2025-08-18		 137.00
On 2025-08-18		 0.00 137.06
MTD 141.97
On 2025-08-01		 126.07
On 2025-08-06		 -0.01 -0.01 141.97
On 2025-08-01		 126.07
On 2025-08-06		 -11.20 134.65
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
ET

Energy Transfer LP

17.51 +0.05 +0.29 16,796,551
AMP

Ameriprise Financial Inc.

516.92 +11.69 +2.31 441,712
DVA

DaVita Inc.

140.36 +2.78 +2.02 714,537