DVA: DaVita Inc.

As of Thursday, July 10th, 2025

$ 143.46

+1.62 +1.14%

Open: 141.17
High: 144.19
Low: 140.81
Volume: 734,779
Previous Close on Wednesday, July 9th, 2025

$ 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
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 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
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
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