DVA: DaVita Inc.

As of Friday, June 5th, 2026

$ 192.16

-0.01 -0.01%

Open: 193.21
High: 196.38
Low: 191.60
Volume: 624,238
Previous Close on Thursday, June 4th, 2026

$ 192.17

-2.86 -1.47%

Open: 197.66
High: 199.15
Low: 191.01
Volume: 676,742

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 193.21 196.38 191.60 192.16 624,238 -0.01 -0.01
2026-06-04 197.66 199.15 191.01 192.17 676,742 -2.86 -1.47
2026-06-03 188.49 196.45 186.61 195.03 700,895 +7.14 +3.80
2026-06-02 189.81 192.06 186.62 187.89 925,199 -1.92 -1.01
2026-06-01 193.67 194.44 188.63 189.81 958,503 -4.55 -2.34
2026-05-29 197.00 197.09 193.86 194.36 89,886 -2.74 -1.39
2026-05-28 193.83 198.61 193.76 197.10 467,111 +2.18 +1.12
2026-05-27 195.91 197.81 194.26 194.92 440,999 -0.65 -0.33
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 199.15
On 2026-06-04		 186.61
On 2026-06-03		 -2.20 -1.13 194.44
On 2026-06-01		 186.62
On 2026-06-02		 -4.02 191.41
10D 202.56
On 2026-05-22		 186.61
On 2026-06-03		 -6.50 -3.27 202.56
On 2026-05-22		 186.61
On 2026-06-03		 -7.87 193.75
20D 202.69
On 2026-05-12		 186.61
On 2026-06-03		 -4.10 -2.09 202.69
On 2026-05-12		 186.61
On 2026-06-03		 -7.93 195.79
WTD 199.15
On 2026-06-04		 186.61
On 2026-06-03		 -2.20 -1.13 194.44
On 2026-06-01		 186.62
On 2026-06-02		 -4.02 191.41
MTD 199.15
On 2026-06-04		 186.61
On 2026-06-03		 -2.20 -1.13 194.44
On 2026-06-01		 186.62
On 2026-06-02		 -4.02 191.41
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
DVA

DaVita Inc.

192.16 -0.01 -0.01 624,238