DVA: DaVita Inc.

As of Monday, February 9th, 2026

$ 137.64

-3.19 -2.27%

Open: 140.00
High: 141.50
Low: 136.19
Volume: 1,488,165
Previous Close on Friday, February 6th, 2026

$ 140.83

-8.39 -5.62%

Open: 149.00
High: 151.42
Low: 139.54
Volume: 2,254,806

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 140.00 141.50 136.19 137.64 1,488,165 -3.19 -2.27
2026-02-06 149.00 151.42 139.54 140.83 2,254,806 -8.39 -5.62
2026-02-05 143.68 150.45 142.51 149.22 2,221,286 +7.16 +5.04
2026-02-04 136.06 147.60 135.90 142.06 3,043,793 +7.33 +5.44
2026-02-03 128.00 139.86 125.00 134.73 4,808,282 +23.54 +21.17
2026-02-02 109.06 111.33 108.88 111.19 2,278,018 +1.85 +1.69
2026-01-30 107.12 109.50 105.41 109.34 1,075,769 +2.10 +1.96
2026-01-29 106.00 107.76 105.51 107.24 1,145,241 +1.36 +1.28
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 151.42
On 2026-02-06		 125.00
On 2026-02-03		 26.45 23.79 151.42
On 2026-02-06		 136.19
On 2026-02-09		 -10.06 140.90
10D 151.42
On 2026-02-06		 104.06
On 2026-01-28		 30.13 28.03 151.42
On 2026-02-06		 136.19
On 2026-02-09		 -10.06 124.37
20D 151.42
On 2026-02-06		 101.00
On 2026-01-14		 26.19 23.50 151.42
On 2026-02-06		 136.19
On 2026-02-09		 -10.06 115.39
WTD 141.50
On 2026-02-09		 136.19
On 2026-02-09		 -3.19 -2.27 -- -- -- 137.64
MTD 151.42
On 2026-02-06		 108.88
On 2026-02-02		 28.30 25.88 151.42
On 2026-02-06		 136.19
On 2026-02-09		 -10.06 135.95
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
TILT

FlexShares Morningstar US Market Factor Tilt Index Fund

257.57 +0.59 +0.23 2,189
DVA

DaVita Inc.

137.64 -3.19 -2.27 1,488,165