DVA: DaVita Inc.
$ 149.31 |
|
-0.45 -0.30% |
|
| Open: | 148.87 |
| High: | 152.49 |
| Low: | 148.87 |
| Volume: | 2,285,718 |
$ 149.76
+0.93 +0.62%
| Open: | 149.79 |
| High: | 152.18 |
| Low: | 148.83 |
| Volume: | 733,598 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-03-20 | 148.87 | 152.49 | 148.87 | 149.31 | 2,285,718 | -0.45 | -0.30 |
| 2026-03-19 | 149.79 | 152.18 | 148.83 | 149.76 | 733,598 | +0.93 | +0.62 |
| 2026-03-18 | 150.00 | 152.26 | 148.81 | 148.83 | 858,829 | -1.15 | -0.77 |
| 2026-03-17 | 149.10 | 152.43 | 149.10 | 149.98 | 762,723 | +1.76 | +1.19 |
| 2026-03-16 | 150.00 | 151.80 | 147.76 | 148.22 | 1,040,717 | -2.50 | -1.66 |
| 2026-03-13 | 153.08 | 153.77 | 146.09 | 150.72 | 1,271,406 | -2.34 | -1.53 |
| 2026-03-12 | 153.86 | 157.20 | 152.31 | 153.06 | 1,329,002 | -1.75 | -1.13 |
| 2026-03-11 | 150.10 | 155.45 | 148.81 | 154.81 | 1,268,201 | +3.26 | +2.15 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 152.49 On 2026-03-20 |
147.76 On 2026-03-16 |
-1.41 | -0.94 | 152.43 On 2026-03-17 |
148.81 On 2026-03-18 |
-2.37 | 149.22 |
| 10D | 157.20 On 2026-03-12 |
146.09 On 2026-03-13 |
-1.45 | -0.96 | 157.20 On 2026-03-12 |
146.09 On 2026-03-13 |
-7.07 | 150.88 |
| 20D | 159.42 On 2026-03-02 |
146.00 On 2026-02-25 |
-1.42 | -0.94 | 159.42 On 2026-03-02 |
146.09 On 2026-03-13 |
-8.36 | 151.55 |
| WTD | 152.49 On 2026-03-20 |
147.76 On 2026-03-16 |
-1.41 | -0.94 | 152.43 On 2026-03-17 |
148.81 On 2026-03-18 |
-2.37 | 149.22 |
| MTD | 159.42 On 2026-03-02 |
146.09 On 2026-03-13 |
-6.99 | -4.47 | 159.42 On 2026-03-02 |
146.09 On 2026-03-13 |
-8.36 | 151.37 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,577.47 | -443.96 | -0.96 | 1,044,630,733 |
|
DJTA
Dow Jones Transportation Average |
17,849.01 | -97.63 | -0.54 | 210,374,600 |
|
SPX
S&P 500 Index |
6,506.48 | -100.01 | -1.51 | |
|
OEX
S&P 100 Index |
3,181.78 | -45.80 | -1.42 | |
|
NDX
NASDAQ 100 Index |
23,898.15 | -457.12 | -1.88 | |
|
NYA
NYSE Composite Index |
21,616.73 | -324.30 | -1.48 | |
|
XAX
NYSE AMEX Composite Index |
8,424.63 | -100.03 | -1.17 | |
|
RUI
RUSSELL 1000 Index |
3,548.83 | -56.35 | -1.56 | |
|
RUT
Russell 2000 Index |
2,438.45 | -56.26 | -2.26 | |
|
RUA
Russell 3000 Index |
3,696.78 | -59.89 | -1.59 | |
|
VIX
CBOE Volatility Index |
26.78 | +2.63 | +10.89 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
26.84 | +0.58 | +2.21 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
28.35 | +1.87 | +7.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
27.43 | +1.83 | +7.15 |