DVA: DaVita Inc.

As of Friday, May 1st, 2026

$ 151.65

-3.49 -2.25%

Open: 154.87
High: 155.84
Low: 151.27
Volume: 577,149
Previous Close on Thursday, April 30th, 2026

$ 155.14

+3.15 +2.07%

Open: 151.40
High: 155.18
Low: 149.59
Volume: 733,876

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 154.87 155.84 151.27 151.65 577,149 -3.49 -2.25
2026-04-30 151.40 155.18 149.59 155.14 733,876 +3.15 +2.07
2026-04-29 149.61 153.70 149.35 151.99 822,194 +1.92 +1.28
2026-04-28 151.76 152.08 149.92 150.07 466,336 +0.02 +0.01
2026-04-27 152.31 153.69 149.78 150.05 463,829 -1.80 -1.19
2026-04-24 154.42 154.45 149.99 151.85 627,111 -3.18 -2.05
2026-04-23 153.00 156.15 153.00 155.03 606,218 +2.61 +1.71
2026-04-22 149.99 152.52 149.41 152.42 539,531 +2.52 +1.68
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 155.84
On 2026-05-01		 149.35
On 2026-04-29		 -0.20 -0.13 153.69
On 2026-04-27		 149.92
On 2026-04-28		 -2.46 151.78
10D 156.15
On 2026-04-23		 147.06
On 2026-04-20		 3.74 2.53 156.15
On 2026-04-23		 149.35
On 2026-04-29		 -4.35 151.74
20D 156.15
On 2026-04-23		 143.07
On 2026-04-15		 6.07 4.17 153.00
On 2026-04-08		 143.07
On 2026-04-15		 -6.49 150.40
WTD 155.84
On 2026-05-01		 149.35
On 2026-04-29		 -0.20 -0.13 153.69
On 2026-04-27		 149.92
On 2026-04-28		 -2.46 151.78
MTD 155.84
On 2026-05-01		 151.27
On 2026-05-01		 -3.49 -2.25 -- -- -- 151.65
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
DVA

DaVita Inc.

151.65 -3.49 -2.25 577,149