DVA: DaVita Inc.

As of Friday, August 8th, 2025

$ 129.50

+1.81 +1.42%

Open: 128.33
High: 130.51
Low: 127.32
Volume: 949,567
Previous Close on Thursday, August 7th, 2025

$ 127.69

-0.12 -0.09%

Open: 129.01
High: 129.64
Low: 126.44
Volume: 1,120,850

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 128.33 130.51 127.32 129.50 949,567 +1.81 +1.42
2025-08-07 129.01 129.64 126.44 127.69 1,120,850 -0.12 -0.09
2025-08-06 136.30 137.13 126.07 127.81 3,363,188 -12.71 -9.04
2025-08-05 139.31 141.52 138.29 140.52 1,216,571 +1.00 +0.72
2025-08-04 137.61 141.23 137.50 139.52 894,406 +1.04 +0.75
2025-08-01 140.20 141.97 136.79 138.48 686,266 -1.89 -1.35
2025-07-31 143.56 144.59 140.11 140.37 663,007 -4.20 -2.91
2025-07-30 145.59 146.66 143.59 144.57 621,016 -1.41 -0.97
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 141.52
On 2025-08-05		 126.07
On 2025-08-06		 -8.98 -6.48 141.52
On 2025-08-05		 126.07
On 2025-08-06		 -10.92 133.01
10D 147.30
On 2025-07-29		 126.07
On 2025-08-06		 -15.67 -10.79 147.30
On 2025-07-29		 126.07
On 2025-08-06		 -14.41 137.98
20D 151.85
On 2025-07-23		 126.07
On 2025-08-06		 -13.05 -9.15 151.85
On 2025-07-23		 126.07
On 2025-08-06		 -16.98 140.76
WTD 141.52
On 2025-08-05		 126.07
On 2025-08-06		 -8.98 -6.48 141.52
On 2025-08-05		 126.07
On 2025-08-06		 -10.92 133.01
MTD 141.97
On 2025-08-01		 126.07
On 2025-08-06		 -10.87 -7.74 141.97
On 2025-08-01		 126.07
On 2025-08-06		 -11.20 133.92
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
DVA

DaVita Inc.

129.50 +1.81 +1.42 949,567