DVA: DaVita Inc.
$ 143.46 |
|
+1.62 +1.14% |
Open: | 141.17 |
High: | 144.19 |
Low: | 140.81 |
Volume: | 734,779 |
$ 141.84
-1.96 -1.36%
Open: | 145.08 |
High: | 145.08 |
Low: | 139.55 |
Volume: | 810,104 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-10 | 141.17 | 144.19 | 140.81 | 143.46 | 734,779 | +1.62 | +1.14 |
2025-07-09 | 145.08 | 145.08 | 139.55 | 141.84 | 810,104 | -1.96 | -1.36 |
2025-07-08 | 142.20 | 145.88 | 141.89 | 143.80 | 826,679 | +0.99 | +0.69 |
2025-07-07 | 142.73 | 143.89 | 141.60 | 142.81 | 718,318 | +0.25 | +0.18 |
2025-07-03 | 142.86 | 144.06 | 141.84 | 142.56 | 599,980 | 0.00 | 0.00 |
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 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 145.88 On 2025-07-08 |
139.55 On 2025-07-09 |
0.90 | 0.63 | 145.88 On 2025-07-08 |
139.55 On 2025-07-09 |
-4.34 | 142.89 |
10D | 147.45 On 2025-07-01 |
139.55 On 2025-07-09 |
3.10 | 2.21 | 147.45 On 2025-07-01 |
139.55 On 2025-07-09 |
-5.36 | 142.90 |
20D | 147.45 On 2025-07-01 |
134.64 On 2025-06-13 |
4.35 | 3.13 | 147.45 On 2025-07-01 |
139.55 On 2025-07-09 |
-5.36 | 140.27 |
WTD | 145.88 On 2025-07-08 |
139.55 On 2025-07-09 |
0.90 | 0.63 | 145.88 On 2025-07-08 |
139.55 On 2025-07-09 |
-4.34 | 142.98 |
MTD | 147.45 On 2025-07-01 |
139.55 On 2025-07-09 |
1.01 | 0.71 | 147.45 On 2025-07-01 |
139.55 On 2025-07-09 |
-5.36 | 143.39 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,650.64 | +192.34 | +0.43 | 447,774,785 |
DJTA
Dow Jones Transportation Average |
16,316.19 | +413.68 | +2.60 | 285,680,281 |
SPX
S&P 500 Index |
6,280.46 | +17.20 | +0.27 | |
OEX
S&P 100 Index |
3,080.65 | +7.93 | +0.26 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,829.26 | -35.64 | -0.16 | |
NYA
NYSE Composite Index |
20,678.11 | +69.89 | +0.34 | |
XAX
NYSE AMEX Composite Index |
5,884.62 | +56.77 | +0.97 | |
RUI
RUSSELL 1000 Index |
3,437.82 | +8.44 | +0.25 | |
RUT
Russell 2000 Index |
2,263.41 | +10.92 | +0.48 | |
RUA
Russell 3000 Index |
3,574.42 | +9.14 | +0.26 | |
VIX
CBOE Volatility Index |
15.78 | -0.16 | -1.00 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.99 | -0.02 | -0.09 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.67 | -0.05 | -0.24 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.92 | -0.10 | -0.53 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,451.77 | -18.67 | -0.18 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DVA
DaVita Inc. |
143.46 | +1.62 | +1.14 | 734,779 |