DVA: DaVita Inc.

As of Tuesday, September 22nd, 2026

$ 183.72

+1.38 +0.76%

Open: 184.01
High: 185.85
Low: 182.94
Volume: 529,087
Previous Close on Monday, September 21st, 2026

$ 182.34

-1.52 -0.83%

Open: 184.47
High: 185.00
Low: 182.03
Volume: 548,531

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-22 184.01 185.85 182.94 183.72 529,085 +1.38 +0.76
2026-09-21 184.47 185.00 182.03 182.34 548,531 -1.52 -0.83
2026-09-18 183.96 185.85 181.27 183.86 2,098,569 +0.77 +0.42
2026-09-17 194.57 195.75 182.30 183.09 1,371,786 -10.77 -5.56
2026-09-16 191.43 195.07 189.99 193.86 599,136 +2.96 +1.55
2026-09-15 188.09 191.40 186.35 190.90 673,194 +1.58 +0.83
2026-09-14 185.00 189.95 184.00 189.32 691,695 +7.77 +4.28
2026-09-11 181.24 184.00 180.96 181.55 757,475 +0.22 +0.12
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 195.75
On 2026-09-17		 181.27
On 2026-09-18		 -7.18 -3.76 195.75
On 2026-09-17		 181.27
On 2026-09-18		 -7.40 185.37
10D 195.75
On 2026-09-17		 176.82
On 2026-09-09		 3.66 2.03 195.75
On 2026-09-17		 181.27
On 2026-09-18		 -7.40 185.30
20D 195.75
On 2026-09-17		 173.37
On 2026-08-26		 7.22 4.09 195.75
On 2026-09-17		 181.27
On 2026-09-18		 -7.40 182.38
WTD 185.85
On 2026-09-22		 182.03
On 2026-09-21		 -0.14 -0.08 185.00
On 2026-09-21		 185.00
On 2026-09-21		 0.00 183.03
MTD 195.75
On 2026-09-17		 175.47
On 2026-09-01		 7.71 4.38 195.75
On 2026-09-17		 181.27
On 2026-09-18		 -7.40 183.61
As of Tuesday, September 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.22 +0.21 +0.07 3,301,552
KO

The Coca-Cola Company

88.61 +1.49 +1.71 17,204,467
PFE

Pfizer Inc.

27.93 +0.19 +0.68 26,628,023
VZ

Verizon Communications Inc.

46.45 -1.23 -2.58 32,397,918
VIX

CBOE Volatility Index

14.26 -0.56 -3.78
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,863.69 -185.14 -0.36 435,887,320
DJTA

Dow Jones Transportation Average

19,887.79 -83.11 -0.42 80,718,535
SPX

S&P 500 Index

7,764.64 -0.06 0.00
OEX

S&P 100 Index

3,875.66 -2.44 -0.06
NDX

NASDAQ 100 Index

30,732.40 +250.04 +0.82
NYA

NYSE Composite Index

24,029.06 -57.60 -0.24
XAX

NYSE AMEX Composite Index

8,402.34 -22.39 -0.27
RUI

RUSSELL 1000 Index

4,221.49 +0.36 +0.01
RUT

Russell 2000 Index

2,889.92 +14.56 +0.51
RUA

Russell 3000 Index

4,398.83 +1.25 +0.03
VIX

CBOE Volatility Index

14.26 -0.56 -3.78
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.15 -0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.29 -1.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.66 -0.41 -2.27
 
Recent
Ticker Last Chg %Chg Volume
DVA

DaVita Inc.

183.72 +1.38 +0.76 529,087