DVA: DaVita Inc.
$ 139.90 |
|
-4.08 -2.83% |
Open: | 144.18 |
High: | 144.43 |
Low: | 139.56 |
Volume: | 1,130,877 |
$ 143.98
-0.45 -0.31%
Open: | 142.56 |
High: | 145.18 |
Low: | 136.43 |
Volume: | 2,167,806 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-05-14 | 144.18 | 144.43 | 139.56 | 139.90 | 1,130,877 | -4.08 | -2.83 |
2025-05-13 | 142.56 | 145.18 | 136.43 | 143.98 | 2,167,806 | -0.45 | -0.31 |
2025-05-12 | 146.50 | 147.10 | 142.50 | 144.43 | 1,271,868 | +0.67 | +0.47 |
2025-05-09 | 143.59 | 144.42 | 142.76 | 143.76 | 664,520 | +0.13 | +0.09 |
2025-05-08 | 144.00 | 145.80 | 142.80 | 143.63 | 569,402 | -0.33 | -0.23 |
2025-05-07 | 142.74 | 144.23 | 142.54 | 143.96 | 673,072 | +1.34 | +0.94 |
2025-05-06 | 141.22 | 144.28 | 140.66 | 142.62 | 828,059 | +1.05 | +0.74 |
2025-05-05 | 141.07 | 142.91 | 140.15 | 141.57 | 420,699 | +0.44 | +0.31 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 147.10 On 2025-05-12 |
136.43 On 2025-05-13 |
-4.06 | -2.82 | 147.10 On 2025-05-12 |
136.43 On 2025-05-13 |
-7.25 | 143.14 |
10D | 147.10 On 2025-05-12 |
136.43 On 2025-05-13 |
-1.65 | -1.17 | 147.10 On 2025-05-12 |
136.43 On 2025-05-13 |
-7.25 | 142.54 |
20D | 147.47 On 2025-04-16 |
132.63 On 2025-04-22 |
-6.38 | -4.36 | 147.47 On 2025-04-16 |
132.63 On 2025-04-22 |
-10.06 | 140.85 |
WTD | 147.10 On 2025-05-12 |
136.43 On 2025-05-13 |
-3.86 | -2.69 | 147.10 On 2025-05-12 |
136.43 On 2025-05-13 |
-7.25 | 142.77 |
MTD | 147.10 On 2025-05-12 |
136.43 On 2025-05-13 |
-1.65 | -1.17 | 147.10 On 2025-05-12 |
136.43 On 2025-05-13 |
-7.25 | 142.54 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,051.06 | -89.37 | -0.21 | 655,315,886 |
DJTA
Dow Jones Transportation Average |
15,035.33 | -24.35 | -0.16 | 186,393,162 |
SPX
S&P 500 Index |
5,892.58 | +6.03 | +0.10 | |
OEX
S&P 100 Index |
2,869.57 | +11.07 | +0.39 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,319.21 | +121.51 | +0.57 | |
NYA
NYSE Composite Index |
19,628.46 | -94.91 | -0.48 | |
XAX
NYSE AMEX Composite Index |
5,162.57 | -52.73 | -1.01 | |
RUI
RUSSELL 1000 Index |
3,228.30 | +2.81 | +0.09 | |
RUT
Russell 2000 Index |
2,083.80 | -18.54 | -0.88 | |
RUA
Russell 3000 Index |
3,353.75 | +1.50 | +0.04 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
18.62 | +0.40 | +2.20 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.31 | +0.19 | +0.86 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.83 | +0.38 | +1.77 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.58 | +0.49 | +2.44 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,775.53 | +19.82 | +0.20 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DVA
DaVita Inc. |
139.90 | -4.08 | -2.83 | 1,130,877 |