DVA: DaVita Inc.

As of Thursday, September 18th, 2025

$ 130.23

+2.23 +1.74%

Open: 127.95
High: 130.75
Low: 126.95
Volume: 701,895
Previous Close on Wednesday, September 17th, 2025

$ 128.00

-2.11 -1.62%

Open: 130.70
High: 131.34
Low: 127.55
Volume: 1,277,255

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 127.95 130.75 126.95 130.23 701,895 +2.23 +1.74
2025-09-17 130.70 131.34 127.55 128.00 1,277,255 -2.11 -1.62
2025-09-16 131.31 131.31 129.66 130.11 738,067 -0.84 -0.64
2025-09-15 133.17 133.54 130.45 130.95 633,216 -2.22 -1.67
2025-09-12 133.00 133.94 132.08 133.17 481,368 -0.07 -0.05
2025-09-11 133.17 134.48 132.76 133.24 728,825 +0.98 +0.74
2025-09-10 135.81 136.40 131.77 132.26 603,035 -4.45 -3.26
2025-09-09 134.52 137.58 133.74 136.71 714,980 +2.20 +1.64
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 133.94
On 2025-09-12		 126.95
On 2025-09-18		 -3.01 -2.26 133.94
On 2025-09-12		 126.95
On 2025-09-18		 -5.22 130.49
10D 138.37
On 2025-09-05		 126.95
On 2025-09-18		 -5.33 -3.93 138.37
On 2025-09-05		 126.95
On 2025-09-18		 -8.25 132.71
20D 141.77
On 2025-08-22		 126.95
On 2025-09-18		 -7.19 -5.23 141.77
On 2025-08-22		 126.95
On 2025-09-18		 -10.45 135.04
WTD 133.54
On 2025-09-15		 126.95
On 2025-09-18		 -2.94 -2.21 133.54
On 2025-09-15		 126.95
On 2025-09-18		 -4.93 129.82
MTD 138.37
On 2025-09-05		 126.95
On 2025-09-18		 -7.53 -5.47 138.37
On 2025-09-05		 126.95
On 2025-09-18		 -8.25 133.50
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
DVA

DaVita Inc.

130.23 +2.23 +1.74 701,895