DVA: DaVita Inc.
| $ 118.75 | |
| -7.81 -6.17% | |
| Open: | 124.87 | 
| High: | 128.40 | 
| Low: | 117.73 | 
| Volume: | 2,535,101 | 
$ 126.56
-3.05 -2.35%
| Open: | 129.07 | 
| High: | 130.82 | 
| Low: | 126.04 | 
| Volume: | 1,541,499 | 
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg | 
|---|---|---|---|---|---|---|---|
| 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 | 
| 2025-10-21 | 128.09 | 129.11 | 127.28 | 128.41 | 372,536 | +0.36 | +0.28 | 
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 | 117.73 On 2025-10-30 | -9.27 | -7.24 | 130.82 On 2025-10-29 | 117.73 On 2025-10-30 | -10.01 | 126.73 | 
| 10D | 130.82 On 2025-10-29 | 117.73 On 2025-10-30 | -6.50 | -5.19 | 130.82 On 2025-10-29 | 117.73 On 2025-10-30 | -10.01 | 127.31 | 
| 20D | 133.22 On 2025-10-03 | 117.73 On 2025-10-30 | -13.35 | -10.11 | 133.22 On 2025-10-03 | 117.73 On 2025-10-30 | -11.63 | 127.17 | 
| WTD | 130.82 On 2025-10-29 | 117.73 On 2025-10-30 | -10.44 | -8.08 | 130.82 On 2025-10-29 | 117.73 On 2025-10-30 | -10.01 | 126.12 | 
| MTD | 134.59 On 2025-10-01 | 117.73 On 2025-10-30 | -14.12 | -10.63 | 134.59 On 2025-10-01 | 117.73 On 2025-10-30 | -12.53 | 127.66 | 
Watchlists
Log In 
 To create and display watchlists.
    Markets
| Ticker | Last | Chg | %Chg | Volume | 
|---|---|---|---|---|
| DJIA Dow Jones Industrial Average | 47,522.12 | -109.88 | -0.23 | 592,499,357 | 
| DJTA Dow Jones Transportation Average | 15,729.54 | +141.86 | +0.91 | 127,901,449 | 
| SPX S&P 500 Index | 6,822.34 | -68.25 | -0.99 | |
| OEX S&P 100 Index | 3,439.49 | -41.51 | -1.19 | |
| NDX NASDAQ 100 Index | 25,734.81 | -385.03 | -1.47 | |
| NYA NYSE Composite Index | 21,451.00 | -74.93 | -0.35 | |
| XAX NYSE AMEX Composite Index | 7,084.44 | -16.27 | -0.23 | |
| RUI RUSSELL 1000 Index | 3,719.26 | -38.54 | -1.03 | |
| RUT Russell 2000 Index | 2,465.95 | -18.85 | -0.76 | |
| RUA Russell 3000 Index | 3,868.20 | -39.62 | -1.01 | |
| VIX CBOE Volatility Index | 16.91 | -0.18 | -1.05 | |
| VIX1Y CBOE S&P 500 One-Year Volatility Index | 23.35 | +0.01 | +0.04 | |
| VIX6M CBOE S&P 500 6-Month Volatility Index | 22.08 | -0.02 | -0.09 | |
| VIX3M CBOE S&P 500 3-Month Volatility Index | 19.98 | +0.05 | +0.25 | |
| VOLNDX DWS NASDAQ 100 Volatility Target Index | 11,973.06 | -182.26 | -1.50 | 
Recent
| Ticker | Last | Chg | %Chg | Volume | 
|---|---|---|---|---|
| DVA DaVita Inc. | 118.75 | -7.81 | -6.17 | 2,535,101 |