DVA: DaVita Inc.

As of Friday, April 26th, 2024

$ 133.51

+0.74 +0.56%

Open: 131.70
High: 134.01
Low: 130.96
Volume: 477,663
Previous Close on Thursday, April 25th, 2024

$ 132.77

+0.03 +0.02%

Open: 132.57
High: 133.18
Low: 131.34
Volume: 519,282

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 131.70 134.01 130.96 133.51 477,663 +0.74 +0.56
2024-04-25 132.57 133.18 131.34 132.77 519,282 +0.03 +0.02
2024-04-24 133.10 134.29 132.73 132.74 472,791 -1.17 -0.87
2024-04-23 133.01 135.71 132.90 133.91 399,909 +1.39 +1.05
2024-04-22 128.75 132.72 128.69 132.52 662,180 +4.70 +3.68
2024-04-19 126.81 128.54 125.97 127.82 487,087 +1.71 +1.36
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
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 135.71
On 2024-04-23		 128.69
On 2024-04-22		 5.69 4.45 135.71
On 2024-04-23		 130.96
On 2024-04-26		 -3.50 133.09
10D 135.71
On 2024-04-23		 125.64
On 2024-04-18		 3.09 2.37 133.08
On 2024-04-15		 125.64
On 2024-04-18		 -5.59 130.68
20D 138.25
On 2024-04-01		 125.64
On 2024-04-18		 -4.54 -3.29 138.25
On 2024-04-01		 125.64
On 2024-04-18		 -9.12 132.16
WTD 135.71
On 2024-04-23		 128.69
On 2024-04-22		 5.69 4.45 135.71
On 2024-04-23		 130.96
On 2024-04-26		 -3.50 133.09
MTD 138.25
On 2024-04-01		 125.64
On 2024-04-18		 -4.54 -3.29 138.25
On 2024-04-01		 125.64
On 2024-04-18		 -9.12 132.16
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
DVA

DaVita Inc.

133.51 +0.74 +0.56 477,663