DVA: DaVita Inc.

As of Friday, December 19th, 2025

$ 115.20

-0.95 -0.82%

Open: 115.75
High: 116.53
Low: 114.65
Volume: 1,774,012
Previous Close on Thursday, December 18th, 2025

$ 116.15

-2.27 -1.92%

Open: 118.51
High: 118.68
Low: 115.37
Volume: 626,817

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-19 115.75 116.53 114.65 115.20 1,774,012 -0.95 -0.82
2025-12-18 118.51 118.68 115.37 116.15 626,817 -2.27 -1.92
2025-12-17 117.78 120.08 117.50 118.42 587,753 +0.48 +0.41
2025-12-16 120.48 120.61 117.67 117.94 816,324 -2.11 -1.76
2025-12-15 121.78 122.40 118.52 120.05 1,048,296 -1.30 -1.07
2025-12-12 121.11 121.75 120.68 121.35 770,409 +1.02 +0.85
2025-12-11 119.38 122.61 117.62 120.33 1,045,576 +1.65 +1.39
2025-12-10 116.95 119.36 116.32 118.68 969,317 +2.01 +1.72
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 122.40
On 2025-12-15		 114.65
On 2025-12-19		 -6.15 -5.07 122.40
On 2025-12-15		 114.65
On 2025-12-19		 -6.33 117.55
10D 122.61
On 2025-12-11		 114.65
On 2025-12-19		 -2.19 -1.87 122.61
On 2025-12-11		 114.65
On 2025-12-19		 -6.49 118.18
20D 122.61
On 2025-12-11		 114.65
On 2025-12-19		 -0.15 -0.13 122.61
On 2025-12-11		 114.65
On 2025-12-19		 -6.49 118.70
WTD 122.40
On 2025-12-15		 114.65
On 2025-12-19		 -6.15 -5.07 122.40
On 2025-12-15		 114.65
On 2025-12-19		 -6.33 117.55
MTD 122.61
On 2025-12-11		 114.65
On 2025-12-19		 -4.48 -3.74 122.61
On 2025-12-11		 114.65
On 2025-12-19		 -6.49 118.21
As of Friday, December 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.21 +5.52 +1.83 8,765,583
KO

The Coca-Cola Company

70.06 -0.30 -0.43 36,648,916
PFE

Pfizer Inc.

25.19 +0.15 +0.60 86,235,899
VZ

Verizon Communications Inc.

39.82 -0.59 -1.46 52,502,029
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,134.89 +183.04 +0.38 1,227,521,362
DJTA

Dow Jones Transportation Average

17,557.96 +41.18 +0.24 192,074,138
SPX

S&P 500 Index

6,834.50 +59.74 +0.88
OEX

S&P 100 Index

3,420.86 +32.69 +0.96
NDX

NASDAQ 100 Index

25,346.18 +326.81 +1.31
NYA

NYSE Composite Index

21,923.93 +116.06 +0.53
XAX

NYSE AMEX Composite Index

6,793.57 +37.72 +0.56
RUI

RUSSELL 1000 Index

3,730.49 +32.65 +0.88
RUT

Russell 2000 Index

2,529.42 +21.56 +0.86
RUA

Russell 3000 Index

3,883.66 +33.96 +0.88
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.57 -0.66 -2.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.79 -0.92 -4.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.25 -1.34 -6.84
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,845.62 +116.67 +0.99
 
Recent
Ticker Last Chg %Chg Volume
DVA

DaVita Inc.

115.20 -0.95 -0.82 1,774,012