DVA: DaVita Inc.

As of Friday, October 31st, 2025

$ 119.02

+0.27 +0.23%

Open: 118.34
High: 119.54
Low: 115.39
Volume: 1,358,718
Previous Close on Thursday, October 30th, 2025

$ 118.75

-7.81 -6.17%

Open: 124.87
High: 128.40
Low: 117.73
Volume: 2,535,101

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 118.34 119.54 115.39 119.02 1,358,718 +0.27 +0.23
2025-10-30 124.87 128.40 117.73 118.75 2,535,101 -7.81 -6.17
2025-10-29 129.07 130.82 126.04 126.56 1,541,499 -3.05 -2.35
2025-10-28 129.55 130.75 128.28 129.61 544,291 +0.06 +0.05
2025-10-27 129.17 129.77 128.69 129.55 541,939 +0.36 +0.28
2025-10-24 129.29 130.47 128.48 129.19 699,234 +1.17 +0.91
2025-10-23 128.21 128.36 126.57 128.02 537,023 -1.06 -0.82
2025-10-22 128.45 130.25 128.16 129.08 606,931 +0.67 +0.52
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 130.82
On 2025-10-29		 115.39
On 2025-10-31		 -10.17 -7.87 130.82
On 2025-10-29		 115.39
On 2025-10-31		 -11.79 124.70
10D 130.82
On 2025-10-29		 115.39
On 2025-10-31		 -6.86 -5.45 130.82
On 2025-10-29		 115.39
On 2025-10-31		 -11.79 126.62
20D 131.84
On 2025-10-07		 115.39
On 2025-10-31		 -12.14 -9.26 131.84
On 2025-10-07		 115.39
On 2025-10-31		 -12.48 126.57
WTD 130.82
On 2025-10-29		 115.39
On 2025-10-31		 -10.17 -7.87 130.82
On 2025-10-29		 115.39
On 2025-10-31		 -11.79 124.70
MTD 134.59
On 2025-10-01		 115.39
On 2025-10-31		 -13.85 -10.42 134.59
On 2025-10-01		 115.39
On 2025-10-31		 -14.27 127.28
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,706,772
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,428,375
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,057,403
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,026
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,580,362
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,753,539
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
EQH

AXA Equitable Holdings, Inc.

49.40 +1.07 +2.21 3,617,770
RPM

RPM International Inc.

109.28 +0.57 +0.52 1,075,420
FNB

F.N.B. Corporation

15.72 +0.12 +0.77 6,348,811
DVA

DaVita Inc.

119.02 +0.27 +0.23 1,358,718