DVA: DaVita Inc.
$ 141.54 |
|
+1.04 +0.74% |
|
| Open: | 140.55 |
| High: | 142.58 |
| Low: | 139.05 |
| Volume: | 611,787 |
$ 140.50
+0.94 +0.67%
| Open: | 140.73 |
| High: | 142.36 |
| Low: | 138.93 |
| Volume: | 587,490 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-29 | 140.55 | 142.58 | 139.05 | 141.54 | 611,787 | +1.04 | +0.74 |
| 2025-04-28 | 140.73 | 142.36 | 138.93 | 140.50 | 587,490 | +0.94 | +0.67 |
| 2025-04-25 | 139.98 | 139.98 | 137.46 | 139.56 | 600,698 | 0.00 | 0.00 |
| 2025-04-24 | 139.14 | 140.73 | 137.98 | 139.56 | 599,853 | +0.63 | +0.45 |
| 2025-04-23 | 136.66 | 140.28 | 136.66 | 138.93 | 917,547 | +3.96 | +2.93 |
| 2025-04-22 | 134.63 | 135.13 | 132.63 | 134.97 | 948,217 | +1.47 | +1.10 |
| 2025-04-21 | 140.18 | 140.45 | 133.02 | 133.50 | 1,184,458 | -6.53 | -4.66 |
| 2025-04-17 | 140.36 | 141.59 | 136.54 | 140.03 | 994,088 | -1.47 | -1.04 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 142.58 On 2025-04-29 |
136.66 On 2025-04-23 |
6.57 | 4.87 | 140.73 On 2025-04-24 |
137.46 On 2025-04-25 |
-2.32 | 140.02 |
| 10D | 151.71 On 2025-04-15 |
132.63 On 2025-04-22 |
-9.34 | -6.19 | 151.71 On 2025-04-15 |
132.63 On 2025-04-22 |
-12.58 | 139.64 |
| 20D | 157.12 On 2025-04-11 |
132.63 On 2025-04-22 |
-11.43 | -7.47 | 157.12 On 2025-04-11 |
132.63 On 2025-04-22 |
-15.59 | 145.45 |
| WTD | 142.58 On 2025-04-29 |
138.93 On 2025-04-28 |
1.98 | 1.42 | 142.36 On 2025-04-28 |
142.36 On 2025-04-28 |
0.00 | 141.02 |
| MTD | 157.12 On 2025-04-11 |
132.63 On 2025-04-22 |
-11.43 | -7.47 | 157.12 On 2025-04-11 |
132.63 On 2025-04-22 |
-15.59 | 145.45 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,527.62 | +300.03 | +0.75 | 434,832,268 |
|
DJTA
Dow Jones Transportation Average |
13,575.77 | +15.85 | +0.12 | 134,072,384 |
|
SPX
S&P 500 Index |
5,560.83 | +32.08 | +0.58 | |
|
OEX
S&P 100 Index |
2,692.86 | +14.50 | +0.54 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,544.95 | +117.66 | +0.61 | |
|
NYA
NYSE Composite Index |
19,089.21 | +117.48 | +0.62 | |
|
XAX
NYSE AMEX Composite Index |
4,988.35 | +4.21 | +0.08 | |
|
RUI
RUSSELL 1000 Index |
3,042.16 | +17.85 | +0.59 | |
|
RUT
Russell 2000 Index |
1,976.52 | +10.97 | +0.56 | |
|
RUA
Russell 3000 Index |
3,161.27 | +18.51 | +0.59 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
24.17 | -0.92 | -3.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.38 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.83 | -0.28 | -1.07 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.22 | -0.52 | -2.02 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,485.71 | +19.22 | +0.20 |