DVA: DaVita Inc.

As of Tuesday, December 30th, 2025

$ 113.82

+0.32 +0.28%

Open: 113.05
High: 114.34
Low: 113.00
Volume: 492,211
Previous Close on Monday, December 29th, 2025

$ 113.50

-0.48 -0.42%

Open: 114.00
High: 114.22
Low: 112.54
Volume: 413,419

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 113.05 114.34 113.00 113.82 492,211 +0.32 +0.28
2025-12-29 114.00 114.22 112.54 113.50 413,419 -0.48 -0.42
2025-12-26 113.87 114.52 113.42 113.98 492,081 -0.43 -0.38
2025-12-24 114.66 115.03 113.12 114.41 328,936 -0.31 -0.27
2025-12-23 116.28 116.28 114.65 114.72 442,752 -1.79 -1.54
2025-12-22 114.95 117.44 114.70 116.51 625,686 +1.31 +1.14
2025-12-19 115.75 116.53 114.65 115.20 1,774,012 -0.95 -0.82
2025-12-18 118.51 118.68 115.37 116.15 626,817 -2.27 -1.92
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 116.28
On 2025-12-23		 112.54
On 2025-12-29		 -2.69 -2.31 116.28
On 2025-12-23		 112.54
On 2025-12-29		 -3.22 114.09
10D 120.61
On 2025-12-16		 112.54
On 2025-12-29		 -6.23 -5.19 120.61
On 2025-12-16		 112.54
On 2025-12-29		 -6.69 115.47
20D 122.61
On 2025-12-11		 112.54
On 2025-12-29		 -5.42 -4.55 122.61
On 2025-12-11		 112.54
On 2025-12-29		 -8.21 117.04
WTD 114.34
On 2025-12-30		 112.54
On 2025-12-29		 -0.16 -0.14 114.22
On 2025-12-29		 114.22
On 2025-12-29		 0.00 113.66
MTD 122.61
On 2025-12-11		 112.54
On 2025-12-29		 -5.42 -4.55 122.61
On 2025-12-11		 112.54
On 2025-12-29		 -8.21 117.04
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
DVA

DaVita Inc.

113.82 +0.32 +0.28 492,211