DVA: DaVita Inc.

As of Friday, July 17th, 2026

$ 236.97

+2.96 +1.26%

Open: 234.34
High: 238.53
Low: 233.36
Volume: 54,555
Previous Close on Thursday, July 16th, 2026

$ 234.01

+2.40 +1.04%

Open: 231.72
High: 237.32
Low: 231.72
Volume: 502,599

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 234.34 238.53 233.36 236.97 54,555 +2.96 +1.26
2026-07-16 231.72 237.32 231.72 234.01 502,599 +2.40 +1.04
2026-07-15 229.58 232.24 225.17 231.61 462,912 -0.80 -0.34
2026-07-14 233.93 236.54 229.90 232.41 735,631 -3.17 -1.35
2026-07-13 233.35 239.44 233.06 235.58 7,814 +2.78 +1.19
2026-07-10 230.91 234.87 228.44 232.80 748,122 +3.32 +1.45
2026-07-09 231.94 232.66 224.35 229.48 777,986 -1.24 -0.54
2026-07-08 235.03 235.03 229.50 230.72 774,221 -3.59 -1.53
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 239.44
On 2026-07-13		 225.17
On 2026-07-15		 4.17 1.79 239.44
On 2026-07-13		 225.17
On 2026-07-15		 -5.96 234.12
10D 239.64
On 2026-07-07		 224.35
On 2026-07-09		 2.06 0.88 239.64
On 2026-07-07		 224.35
On 2026-07-09		 -6.38 233.36
20D 239.64
On 2026-07-07		 206.85
On 2026-06-18		 26.39 12.53 239.64
On 2026-07-07		 224.35
On 2026-07-09		 -6.38 225.53
WTD 239.44
On 2026-07-13		 225.17
On 2026-07-15		 4.17 1.79 239.44
On 2026-07-13		 225.17
On 2026-07-15		 -5.96 234.12
MTD 239.64
On 2026-07-07		 220.50
On 2026-07-01		 14.49 6.51 239.64
On 2026-07-07		 224.35
On 2026-07-09		 -6.38 233.05
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
DVA

DaVita Inc.

236.97 +2.96 +1.26 54,555