DVA: DaVita Inc.

As of Friday, October 2nd, 2026

$ 178.69

+2.34 +1.33%

Open: 176.35
High: 180.00
Low: 176.27
Volume: 445,129
Previous Close on Thursday, October 1st, 2026

$ 176.35

+1.43 +0.82%

Open: 174.72
High: 180.16
Low: 173.95
Volume: 653,576

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 176.35 180.00 176.27 178.69 445,129 +2.34 +1.33
2026-10-01 174.72 180.16 173.95 176.35 653,576 +1.43 +0.82
2026-09-30 176.08 178.36 174.92 174.92 533,215 -0.27 -0.15
2026-09-29 176.92 176.98 174.08 175.19 636,934 -2.88 -1.62
2026-09-28 178.71 182.36 177.51 178.07 439,234 -0.40 -0.22
2026-09-25 175.38 179.10 174.67 178.47 491,919 +3.80 +2.18
2026-09-24 183.10 183.78 174.32 174.67 788,824 -8.47 -4.62
2026-09-23 184.03 186.23 182.48 183.14 542,992 -0.58 -0.32
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 182.36
On 2026-09-28		 173.95
On 2026-10-01		 0.22 0.12 182.36
On 2026-09-28		 173.95
On 2026-10-01		 -4.61 176.64
10D 186.23
On 2026-09-23		 173.95
On 2026-10-01		 -5.17 -2.81 186.23
On 2026-09-23		 173.95
On 2026-10-01		 -6.59 178.56
20D 195.75
On 2026-09-17		 173.95
On 2026-10-01		 -2.97 -1.63 195.75
On 2026-09-17		 173.95
On 2026-10-01		 -11.14 181.83
WTD 182.36
On 2026-09-28		 173.95
On 2026-10-01		 0.22 0.12 182.36
On 2026-09-28		 173.95
On 2026-10-01		 -4.61 176.64
MTD 180.16
On 2026-10-01		 173.95
On 2026-10-01		 3.77 2.16 180.16
On 2026-10-01		 176.27
On 2026-10-02		 -2.16 177.52
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,046
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,142
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,908,127
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,442
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,614,743
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
DVA

DaVita Inc.

178.69 +2.34 +1.33 445,129