DVA: DaVita Inc.

As of Wednesday, July 2nd, 2025

$ 142.56

-4.15 -2.83%

Open: 145.66
High: 145.99
Low: 142.56
Volume: 830,972
Previous Close on Tuesday, July 1st, 2025

$ 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
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 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
As of Wednesday, July 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 -4.27 -1.71 6,185,460
KO

The Coca-Cola Company

70.91 -0.76 -1.06 13,036,370
PFE

Pfizer Inc.

25.32 +0.28 +1.12 36,162,490
VZ

Verizon Communications Inc.

43.59 -0.09 -0.21 18,288,286
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
 
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