DVA: DaVita Inc.

As of Friday, January 17th, 2025

$ 166.24

+1.39 +0.84%

Open: 164.90
High: 166.50
Low: 164.02
Volume: 416,071
Previous Close on Thursday, January 16th, 2025

$ 164.85

+2.49 +1.53%

Open: 163.00
High: 165.43
Low: 161.76
Volume: 380,968

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 164.90 166.50 164.02 166.24 416,069 +1.39 +0.84
2025-01-16 163.00 165.43 161.76 164.85 380,968 +2.49 +1.53
2025-01-15 163.30 163.30 160.84 162.36 440,674 +0.36 +0.22
2025-01-14 157.07 162.68 156.92 162.00 798,054 +4.94 +3.15
2025-01-13 152.54 157.21 151.10 157.06 719,241 +3.66 +2.39
2025-01-10 152.63 155.00 152.39 153.40 456,647 -0.56 -0.36
2025-01-08 152.34 154.35 151.44 153.96 445,330 +1.27 +0.83
2025-01-07 152.02 153.48 151.17 152.69 606,601 +1.16 +0.77
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 166.50
On 2025-01-17		 151.10
On 2025-01-13		 12.84 8.37 157.21
On 2025-01-13		 157.21
On 2025-01-13		 0.00 162.50
10D 166.50
On 2025-01-17		 150.24
On 2025-01-03		 16.42 10.96 154.05
On 2025-01-03		 151.17
On 2025-01-07		 -1.87 157.69
20D 166.50
On 2025-01-17		 145.99
On 2024-12-19		 18.67 12.65 156.70
On 2024-12-27		 148.23
On 2025-01-02		 -5.41 154.51
WTD 166.50
On 2025-01-17		 151.10
On 2025-01-13		 12.84 8.37 157.21
On 2025-01-13		 157.21
On 2025-01-13		 0.00 162.50
MTD 166.50
On 2025-01-17		 148.23
On 2025-01-02		 16.69 11.16 154.05
On 2025-01-03		 151.17
On 2025-01-07		 -1.87 156.98
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
DVA

DaVita Inc.

166.24 +1.39 +0.84 416,071