DVA: DaVita Inc.

As of Thursday, April 25th, 2024

$ 132.74

-- 0 0%

Open: 132.74
High: 132.74
Low: 132.74
Volume: N/A
Previous Close on Wednesday, April 24th, 2024

$ 132.74

-1.17 -0.87%

Open: 133.10
High: 134.29
Low: 132.73
Volume: 472,791

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 133.10 134.29 132.73 132.74 472,791 -1.17 -0.87
2024-04-23 133.01 135.71 132.90 133.91 399,909 +1.39 +1.05
2024-04-22 128.75 132.72 128.69 132.52 662,180 +4.70 +3.68
2024-04-19 126.81 128.54 125.97 127.82 487,087 +1.71 +1.36
2024-04-18 127.60 128.57 125.64 126.11 749,543 -1.53 -1.20
2024-04-17 130.64 130.64 126.84 127.64 554,926 -2.14 -1.65
2024-04-16 130.48 130.98 128.69 129.78 345,867 -0.18 -0.14
2024-04-15 132.28 133.08 129.86 129.96 451,184 -0.46 -0.35
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 135.71
On 2024-04-23		 125.64
On 2024-04-18		 5.10 4.00 135.71
On 2024-04-23		 132.73
On 2024-04-24		 -2.20 130.62
10D 135.71
On 2024-04-23		 125.64
On 2024-04-18		 0.68 0.51 133.08
On 2024-04-15		 125.64
On 2024-04-18		 -5.59 130.23
20D 138.25
On 2024-04-01		 125.64
On 2024-04-18		 -2.51 -1.86 138.25
On 2024-04-01		 125.64
On 2024-04-18		 -9.12 132.59
WTD 135.71
On 2024-04-23		 128.69
On 2024-04-22		 4.92 3.85 135.71
On 2024-04-23		 132.73
On 2024-04-24		 -2.20 133.06
MTD 138.25
On 2024-04-01		 125.64
On 2024-04-18		 -5.31 -3.85 138.25
On 2024-04-01		 125.64
On 2024-04-18		 -9.12 132.05
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

160.30 +1.11 +0.70 1,091,544
KO

The Coca-Cola Company

61.75 +0.20 +0.32 4,579,263
PFE

Pfizer Inc.

25.63 -0.64 -2.44 5,664,073
VZ

Verizon Communications Inc.

39.09 -0.40 -1.01 2,742,581
VIX

CBOE Volatility Index

17.22 +1.31 +8.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,777.16 -683.76 -1.78 85,930,063
DJTA

Dow Jones Transportation Average

15,045.81 -31.99 -0.21 39,635,126
SPX

S&P 500 Index

5,002.64 -68.99 -1.36
OEX

S&P 100 Index

2,363.37 -37.25 -1.55
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,281.21 -245.59 -1.40
NYA

NYSE Composite Index

17,575.71 -182.38 -1.03
XAX

NYSE AMEX Composite Index

4,876.25 -19.98 -0.41
RUI

RUSSELL 1000 Index

2,741.59 -37.87 -1.36
RUT

Russell 2000 Index

1,964.76 -30.67 -1.54
RUA

Russell 3000 Index

2,862.04 -39.79 -1.37
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

17.22 +1.31 +8.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.38 +0.35 +1.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.95 +0.67 +3.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.69 +0.88 +5.23
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,532.82 -114.65 -1.33
 
Recent
Ticker Last Chg %Chg Volume
DVA

DaVita Inc.

132.74 0.00 0.00