DVA: DaVita Inc.

As of Friday, June 12th, 2026

$ 208.66

+4.83 +2.37%

Open: 204.81
High: 211.80
Low: 204.06
Volume: 896,825
Previous Close on Thursday, June 11th, 2026

$ 203.83

+5.29 +2.66%

Open: 200.00
High: 205.42
Low: 198.37
Volume: 820,612

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 204.81 211.80 204.06 208.66 896,825 +4.83 +2.37
2026-06-11 200.00 205.42 198.37 203.83 820,612 +5.29 +2.66
2026-06-10 198.99 200.00 197.17 198.54 600,716 +0.35 +0.18
2026-06-09 193.63 198.26 193.39 198.19 650,395 +6.11 +3.18
2026-06-08 192.30 193.73 190.43 192.08 595,004 -0.08 -0.04
2026-06-05 193.21 196.38 191.60 192.16 624,238 -0.01 -0.01
2026-06-04 197.66 199.15 191.01 192.17 676,742 -2.86 -1.47
2026-06-03 188.49 196.45 186.61 195.03 700,895 +7.14 +3.80
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 211.80
On 2026-06-12		 190.43
On 2026-06-08		 16.50 8.59 193.73
On 2026-06-08		 193.73
On 2026-06-08		 0.00 200.26
10D 211.80
On 2026-06-12		 186.61
On 2026-06-03		 14.30 7.36 199.15
On 2026-06-04		 190.43
On 2026-06-08		 -4.38 195.84
20D 211.80
On 2026-06-12		 186.61
On 2026-06-03		 16.08 8.35 202.56
On 2026-05-22		 186.61
On 2026-06-03		 -7.87 196.41
WTD 211.80
On 2026-06-12		 190.43
On 2026-06-08		 16.50 8.59 193.73
On 2026-06-08		 193.73
On 2026-06-08		 0.00 200.26
MTD 211.80
On 2026-06-12		 186.61
On 2026-06-03		 14.30 7.36 199.15
On 2026-06-04		 190.43
On 2026-06-08		 -4.38 195.84
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
LMBS

First Trust Low Duration Mortgage Opportunities ETF

49.84 +0.01 +0.02 346,607
BFS

Saul Centers Inc.

37.45 +0.25 +0.67 64,238
CFFN

Capitol Federal Financial Inc.

8.25 +0.10 +1.23 588,098
TILT

FlexShares Morningstar US Market Factor Tilt Index Fund

273.56 +1.55 +0.57 138
DVA

DaVita Inc.

208.66 +4.83 +2.37 896,825