DVA: DaVita Inc.

As of Thursday, May 8th, 2025

$ 143.63

-0.33 -0.23%

Open: 144.00
High: 145.80
Low: 142.80
Volume: 569,494
Previous Close on Wednesday, May 7th, 2025

$ 143.96

+1.34 +0.94%

Open: 142.74
High: 144.23
Low: 142.54
Volume: 673,072

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-05-02 142.50 142.50 139.35 141.13 574,898 +0.69 +0.49
2025-05-01 140.64 142.43 138.67 140.44 642,973 -1.11 -0.78
2025-04-30 141.18 141.87 139.15 141.55 743,877 +0.01 +0.01
2025-04-29 140.55 142.58 139.05 141.54 611,787 +1.04 +0.74
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 145.80
On 2025-05-08		 139.35
On 2025-05-02		 3.19 2.27 144.28
On 2025-05-06		 142.54
On 2025-05-07		 -1.21 142.58
10D 145.80
On 2025-05-08		 137.46
On 2025-04-25		 4.07 2.92 142.58
On 2025-04-29		 138.67
On 2025-05-01		 -2.74 141.65
20D 157.12
On 2025-04-11		 132.63
On 2025-04-22		 -9.23 -6.04 157.12
On 2025-04-11		 132.63
On 2025-04-22		 -15.59 142.55
WTD 145.80
On 2025-05-08		 140.15
On 2025-05-05		 2.50 1.77 144.28
On 2025-05-06		 142.54
On 2025-05-07		 -1.21 142.95
MTD 145.80
On 2025-05-08		 138.67
On 2025-05-01		 2.08 1.47 144.28
On 2025-05-06		 142.54
On 2025-05-07		 -1.21 142.23
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
DVA

DaVita Inc.

143.63 -0.33 -0.23 569,494