DVA: DaVita Inc.

As of Friday, September 19th, 2025

$ 130.16

-0.07 -0.05%

Open: 130.22
High: 131.17
Low: 129.78
Volume: 3,137,211
Previous Close on Thursday, September 18th, 2025

$ 130.23

+2.23 +1.74%

Open: 127.95
High: 130.75
Low: 126.95
Volume: 701,895

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 130.22 131.17 129.78 130.16 3,137,211 -0.07 -0.05
2025-09-18 127.95 130.75 126.95 130.23 701,895 +2.23 +1.74
2025-09-17 130.70 131.34 127.55 128.00 1,277,255 -2.11 -1.62
2025-09-16 131.31 131.31 129.66 130.11 738,067 -0.84 -0.64
2025-09-15 133.17 133.54 130.45 130.95 633,216 -2.22 -1.67
2025-09-12 133.00 133.94 132.08 133.17 481,368 -0.07 -0.05
2025-09-11 133.17 134.48 132.76 133.24 728,825 +0.98 +0.74
2025-09-10 135.81 136.40 131.77 132.26 603,035 -4.45 -3.26
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 133.54
On 2025-09-15		 126.95
On 2025-09-18		 -3.01 -2.26 133.54
On 2025-09-15		 126.95
On 2025-09-18		 -4.93 129.89
10D 137.58
On 2025-09-09		 126.95
On 2025-09-18		 -7.71 -5.59 137.58
On 2025-09-09		 126.95
On 2025-09-18		 -7.73 131.93
20D 141.77
On 2025-08-22		 126.95
On 2025-09-18		 -7.42 -5.39 141.77
On 2025-08-22		 126.95
On 2025-09-18		 -10.45 134.67
WTD 133.54
On 2025-09-15		 126.95
On 2025-09-18		 -3.01 -2.26 133.54
On 2025-09-15		 126.95
On 2025-09-18		 -4.93 129.89
MTD 138.37
On 2025-09-05		 126.95
On 2025-09-18		 -7.60 -5.52 138.37
On 2025-09-05		 126.95
On 2025-09-18		 -8.25 133.26
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
RJF

Raymond James Financial Inc.

174.06 +0.13 +0.07 3,059,693
OLED

Universal Display Corporation

142.01 +1.80 +1.28 3,905,827
PSTG

Pure Storage, Inc.

87.87 +0.81 +0.93 4,827,330
HBI

Hanesbrands Inc.

6.44 +0.15 +2.38 14,088,824
DVA

DaVita Inc.

130.16 -0.07 -0.05 3,137,211