DVA: DaVita Inc.

As of Monday, October 12th, 2026

$ 181.78

+2.53 +1.41%

Open: 179.61
High: 182.24
Low: 179.37
Volume: 571,463
Previous Close on Friday, October 9th, 2026

$ 179.25

+2.23 +1.26%

Open: 177.00
High: 180.11
Low: 177.00
Volume: 369,634

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-12 179.61 182.24 179.37 181.78 571,463 +2.53 +1.41
2026-10-09 177.00 180.11 177.00 179.25 369,634 +2.23 +1.26
2026-10-08 176.58 179.03 175.41 177.02 582,062 +0.24 +0.14
2026-10-07 180.61 182.61 175.76 176.78 650,261 -3.62 -2.01
2026-10-06 179.88 181.82 178.88 180.40 374,036 +1.68 +0.94
2026-10-05 177.96 179.66 177.43 178.72 451,945 +0.03 +0.02
2026-10-02 176.35 180.00 176.27 178.69 445,129 +2.34 +1.33
2026-10-01 174.72 180.16 173.95 176.35 653,576 +1.43 +0.82
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 182.61
On 2026-10-07		 175.41
On 2026-10-08		 3.06 1.71 182.61
On 2026-10-07		 175.41
On 2026-10-08		 -3.94 179.05
10D 182.61
On 2026-10-07		 173.95
On 2026-10-01		 3.71 2.08 182.61
On 2026-10-07		 175.41
On 2026-10-08		 -3.94 177.91
20D 195.75
On 2026-09-17		 173.95
On 2026-10-01		 -7.54 -3.98 195.75
On 2026-09-17		 173.95
On 2026-10-01		 -11.14 180.56
WTD 182.24
On 2026-10-12		 179.37
On 2026-10-12		 2.53 1.41 -- -- -- 181.78
MTD 182.61
On 2026-10-07		 173.95
On 2026-10-01		 6.86 3.92 182.61
On 2026-10-07		 175.41
On 2026-10-08		 -3.94 178.62
As of Monday, October 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.64 +0.44 +0.14 2,431,752
KO

The Coca-Cola Company

89.79 +1.74 +1.98 13,938,663
PFE

Pfizer Inc.

28.40 +0.12 +0.42 17,954,956
VZ

Verizon Communications Inc.

42.78 +1.13 +2.71 29,006,433
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,850.55 +195.60 +0.38 307,464,899
DJTA

Dow Jones Transportation Average

19,759.08 -45.06 -0.23 45,519,328
SPX

S&P 500 Index

7,807.24 -4.30 -0.06
OEX

S&P 100 Index

3,893.72 +0.18 +0.00
NDX

NASDAQ 100 Index

30,664.70 -218.45 -0.71
NYA

NYSE Composite Index

23,990.73 +51.63 +0.22
XAX

NYSE AMEX Composite Index

8,195.03 +22.66 +0.28
RUI

RUSSELL 1000 Index

4,243.27 -3.79 -0.09
RUT

Russell 2000 Index

2,794.48 -12.50 -0.45
RUA

Russell 3000 Index

4,414.77 -4.56 -0.10
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 -0.06 -0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.95 +0.09 +0.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 +0.16 +0.90
 
Recent
Ticker Last Chg %Chg Volume
DVA

DaVita Inc.

181.78 +2.53 +1.41 571,463