DVA: DaVita Inc.

As of Tuesday, July 1st, 2025

$ 146.71

+4.26 +2.99%

Open: 142.43
High: 147.45
Low: 142.32
Volume: 1,234,882
Previous Close on Monday, June 30th, 2025

$ 142.45

+0.78 +0.55%

Open: 141.69
High: 143.05
Low: 140.71
Volume: 984,636

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-01 142.43 147.45 142.32 146.71 1,234,882 +4.26 +2.99
2025-06-30 141.69 143.05 140.71 142.45 984,636 +0.78 +0.55
2025-06-27 141.42 143.64 140.30 141.67 1,154,954 +0.58 +0.41
2025-06-26 141.26 143.01 139.82 141.09 949,020 +0.73 +0.52
2025-06-25 140.54 141.33 139.63 140.36 607,125 -0.59 -0.42
2025-06-24 137.28 141.79 136.04 140.95 726,200 +4.61 +3.38
2025-06-23 136.22 137.83 135.13 136.34 1,016,351 -0.60 -0.44
2025-06-20 136.04 136.98 135.07 136.94 1,711,247 +1.15 +0.85
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 147.45
On 2025-07-01		 139.63
On 2025-06-25		 5.76 4.09 143.64
On 2025-06-27		 140.71
On 2025-06-30		 -2.04 142.46
10D 147.45
On 2025-07-01		 135.07
On 2025-06-20		 8.87 6.43 138.26
On 2025-06-18		 135.07
On 2025-06-20		 -2.31 139.88
20D 147.45
On 2025-07-01		 132.57
On 2025-06-03		 12.30 9.15 140.60
On 2025-06-11		 134.64
On 2025-06-13		 -4.24 138.68
WTD 147.45
On 2025-07-01		 140.71
On 2025-06-30		 5.04 3.56 143.05
On 2025-06-30		 143.05
On 2025-06-30		 0.00 144.58
MTD 147.45
On 2025-07-01		 142.32
On 2025-07-01		 4.26 2.99 -- -- -- 146.71
As of Tuesday, July 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

249.02 -8.37 -3.25 6,923,418
KO

The Coca-Cola Company

71.67 +0.92 +1.30 21,722,312
PFE

Pfizer Inc.

25.04 +0.80 +3.30 59,105,755
VZ

Verizon Communications Inc.

43.68 +0.41 +0.95 19,222,537
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,494.94 +400.17 +0.91 593,607,933
DJTA

Dow Jones Transportation Average

15,833.47 +438.96 +2.85 137,020,464
SPX

S&P 500 Index

6,198.01 -6.94 -0.11
OEX

S&P 100 Index

3,034.76 -11.04 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,478.14 -200.87 -0.89
NYA

NYSE Composite Index

20,541.37 +111.82 +0.55
XAX

NYSE AMEX Composite Index

5,818.35 +37.03 +0.64
RUI

RUSSELL 1000 Index

3,391.83 -3.78 -0.11
RUT

Russell 2000 Index

2,197.54 +22.50 +1.03
RUA

Russell 3000 Index

3,524.17 -2.23 -0.06
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 +0.08 +0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.51 +0.07 +0.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,271.49 -104.33 -1.01
 
Recent
Ticker Last Chg %Chg Volume
DVA

DaVita Inc.

146.71 +4.26 +2.99 1,234,882