DVA: DaVita Inc.

As of Friday, April 19th, 2024

$ 126.11

-- 0 0%

Open: 126.11
High: 126.11
Low: 126.11
Volume: N/A
Previous Close on Thursday, April 18th, 2024

$ 126.11

-1.53 -1.20%

Open: 127.60
High: 128.57
Low: 125.64
Volume: 749,543

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 127.60 128.57 125.64 126.11 749,543 -1.53 -1.20
2024-04-17 130.64 130.64 126.84 127.64 554,926 -2.14 -1.65
2024-04-16 130.48 130.98 128.69 129.78 345,867 -0.18 -0.14
2024-04-15 132.28 133.08 129.86 129.96 451,184 -0.46 -0.35
2024-04-12 130.70 131.82 129.52 130.42 513,128 -0.98 -0.75
2024-04-11 132.61 132.61 130.78 131.40 342,070 -0.66 -0.50
2024-04-10 133.01 134.48 131.99 132.06 454,509 -2.02 -1.51
2024-04-09 134.60 134.81 133.19 134.08 310,538 +0.35 +0.26
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 133.08
On 2024-04-15		 125.64
On 2024-04-18		 -5.29 -4.03 133.08
On 2024-04-15		 125.64
On 2024-04-18		 -5.59 128.78
10D 134.81
On 2024-04-09		 125.64
On 2024-04-18		 -6.84 -5.14 134.81
On 2024-04-09		 125.64
On 2024-04-18		 -6.80 130.88
20D 139.35
On 2024-03-21		 125.64
On 2024-04-18		 -12.67 -9.13 139.35
On 2024-03-21		 125.64
On 2024-04-18		 -9.84 133.26
WTD 133.08
On 2024-04-15		 125.64
On 2024-04-18		 -4.31 -3.30 133.08
On 2024-04-15		 125.64
On 2024-04-18		 -5.59 128.37
MTD 138.25
On 2024-04-01		 125.64
On 2024-04-18		 -11.94 -8.65 138.25
On 2024-04-01		 125.64
On 2024-04-18		 -9.12 132.14
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

149.16 -3.78 -2.47 5,879,615
KO

The Coca-Cola Company

59.70 +0.79 +1.34 6,867,536
PFE

Pfizer Inc.

25.81 +0.42 +1.63 17,741,603
VZ

Verizon Communications Inc.

40.39 +0.26 +0.65 9,341,780
VIX

CBOE Volatility Index

18.58 +0.58 +3.22
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,967.30 +191.92 +0.51 184,970,137
DJTA

Dow Jones Transportation Average

15,097.03 +150.10 +1.00 54,904,667
SPX

S&P 500 Index

4,985.65 -25.47 -0.51
OEX

S&P 100 Index

2,359.88 -18.76 -0.79
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,136.40 -257.92 -1.48
NYA

NYSE Composite Index

17,454.27 +66.18 +0.38
XAX

NYSE AMEX Composite Index

4,849.67 +71.47 +1.50
RUI

RUSSELL 1000 Index

2,729.80 -13.33 -0.49
RUT

Russell 2000 Index

1,944.28 +1.32 +0.07
RUA

Russell 3000 Index

2,848.84 -13.11 -0.46
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.58 +0.58 +3.22
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.09 +0.32 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.10 +0.44 +2.36
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,464.78 -120.41 -1.40
 
Recent
Ticker Last Chg %Chg Volume
DVA

DaVita Inc.

126.11 0.00 0.00