DVA: DaVita Inc.

As of Thursday, November 6th, 2025

$ 121.16

-- 0 0%

Open: 121.16
High: 121.16
Low: 121.16
Volume: N/A
Previous Close on Wednesday, November 5th, 2025

$ 121.16

+1.19 +0.99%

Open: 119.69
High: 121.87
Low: 119.25
Volume: 936,632

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-05 119.69 121.87 119.25 121.16 936,632 +1.19 +0.99
2025-11-04 118.81 120.78 118.32 119.97 1,329,049 +0.92 +0.77
2025-11-03 118.00 119.06 115.64 119.05 1,363,980 +0.03 +0.03
2025-10-31 118.34 119.54 115.39 119.02 1,358,718 +0.27 +0.23
2025-10-30 124.87 128.40 117.73 118.75 2,535,101 -7.81 -6.17
2025-10-29 129.07 130.82 126.04 126.56 1,541,499 -3.05 -2.35
2025-10-28 129.55 130.75 128.28 129.61 544,291 +0.06 +0.05
2025-10-27 129.17 129.77 128.69 129.55 541,939 +0.36 +0.28
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 128.40
On 2025-10-30		 115.39
On 2025-10-31		 -5.40 -4.27 128.40
On 2025-10-30		 115.39
On 2025-10-31		 -10.13 119.59
10D 130.82
On 2025-10-29		 115.39
On 2025-10-31		 -7.92 -6.14 130.82
On 2025-10-29		 115.39
On 2025-10-31		 -11.79 124.09
20D 130.82
On 2025-10-29		 115.39
On 2025-10-31		 -6.73 -5.26 130.82
On 2025-10-29		 115.39
On 2025-10-31		 -11.79 125.22
WTD 121.87
On 2025-11-05		 115.64
On 2025-11-03		 2.14 1.80 119.06
On 2025-11-03		 119.06
On 2025-11-03		 0.00 120.06
MTD 121.87
On 2025-11-05		 115.64
On 2025-11-03		 2.14 1.80 119.06
On 2025-11-03		 119.06
On 2025-11-03		 0.00 120.06
As of Wednesday, November 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.69 +1.58 +0.52 440,667
KO

The Coca-Cola Company

68.27 -0.24 -0.35 2,676,482
PFE

Pfizer Inc.

24.78 +0.17 +0.69 14,439,409
VZ

Verizon Communications Inc.

39.67 -0.02 -0.05 4,326,155
VIX

CBOE Volatility Index

18.71 +0.70 +3.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,128.15 -182.85 -0.39 110,532,953
DJTA

Dow Jones Transportation Average

16,023.02 -28.43 -0.18 20,926,054
SPX

S&P 500 Index

6,772.51 -23.78 -0.35
OEX

S&P 100 Index

3,409.18 -15.14 -0.44
NDX

NASDAQ 100 Index

25,420.62 -199.41 -0.78
NYA

NYSE Composite Index

21,376.28 +14.71 +0.07
XAX

NYSE AMEX Composite Index

6,899.94 +69.04 +1.01
RUI

RUSSELL 1000 Index

3,693.72 -12.20 -0.33
RUT

Russell 2000 Index

2,450.52 -14.26 -0.58
RUA

Russell 3000 Index

3,841.74 -13.11 -0.34
VIX

CBOE Volatility Index

18.71 +0.70 +3.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.15 +0.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.87 +0.23 +1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.95 +0.35 +1.70
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,849.50 -82.93 -0.70
 
Recent
Ticker Last Chg %Chg Volume
DVA

DaVita Inc.

121.16 0.00 0.00