DVA: DaVita Inc.

As of Friday, September 4th, 2026

$ 181.66

-- 0 0%

Open: 181.66
High: 181.66
Low: 181.66
Volume: N/A
Previous Close on Thursday, September 3rd, 2026

$ 181.66

+2.27 +1.27%

Open: 179.67
High: 183.34
Low: 178.00
Volume: 642,256

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-03 179.67 183.34 178.00 181.66 642,256 +2.27 +1.27
2026-09-02 176.43 179.85 176.43 179.39 513,068 +3.25 +1.85
2026-09-01 176.32 179.04 175.47 176.14 65,146 +0.13 +0.07
2026-08-31 179.74 180.36 175.71 176.01 550,118 -4.67 -2.58
2026-08-28 180.00 182.53 178.80 180.68 461,791 +1.80 +1.01
2026-08-27 178.00 179.78 175.90 178.88 489,863 -1.17 -0.65
2026-08-26 173.37 182.26 173.37 180.05 528,188 +2.25 +1.27
2026-08-25 175.61 179.34 175.30 177.80 57,837 +1.30 +0.74
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 183.34
On 2026-09-03		 175.47
On 2026-09-01		 2.78 1.55 182.53
On 2026-08-28		 175.47
On 2026-09-01		 -3.87 178.78
10D 183.34
On 2026-09-03		 171.40
On 2026-08-24		 6.42 3.66 182.53
On 2026-08-28		 175.47
On 2026-09-01		 -3.87 178.09
20D 186.96
On 2026-08-11		 171.40
On 2026-08-24		 0.99 0.55 186.96
On 2026-08-11		 171.40
On 2026-08-24		 -8.32 178.73
WTD 183.34
On 2026-09-03		 175.47
On 2026-09-01		 0.98 0.54 180.36
On 2026-08-31		 175.47
On 2026-09-01		 -2.71 178.30
MTD 183.34
On 2026-09-03		 175.47
On 2026-09-01		 5.65 3.21 179.04
On 2026-09-01		 179.04
On 2026-09-01		 0.00 179.06
As of Thursday, September 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.48 0.00 0.00 1,685
KO

The Coca-Cola Company

88.81 0.00 0.00 33,172
PFE

Pfizer Inc.

28.81 0.00 0.00 3,041
VZ

Verizon Communications Inc.

50.59 0.00 0.00 3,623
VIX

CBOE Volatility Index

14.15 -0.15 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,686.11 0.00 0.00
DJTA

Dow Jones Transportation Average

20,861.52 0.00 0.00
SPX

S&P 500 Index

7,747.71 0.00 0.00
OEX

S&P 100 Index

3,844.99 0.00 0.00
NDX

NASDAQ 100 Index

29,482.32 0.00 0.00
NYA

NYSE Composite Index

24,720.15 0.00 0.00
XAX

NYSE AMEX Composite Index

8,846.77 -0.05 0.00
RUI

RUSSELL 1000 Index

4,220.09 0.00 0.00
RUT

Russell 2000 Index

2,968.27 0.00 0.00
RUA

Russell 3000 Index

4,402.19 0.00 0.00
VIX

CBOE Volatility Index

14.15 -0.15 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.43 +0.01 +0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.78 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.42 +0.04 +0.23
 
Recent
Ticker Last Chg %Chg Volume
DVA

DaVita Inc.

181.66 0.00 0.00