DVA: DaVita Inc.

As of Thursday, October 30th, 2025

$ 118.75

-7.81 -6.17%

Open: 124.87
High: 128.40
Low: 117.73
Volume: 2,535,101
Previous Close on Wednesday, October 29th, 2025

$ 126.56

-3.05 -2.35%

Open: 129.07
High: 130.82
Low: 126.04
Volume: 1,541,499

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 124.87 128.40 117.73 118.75 2,535,101 -7.81 -6.17
2025-10-29 129.07 130.82 126.04 126.56 1,541,499 -3.05 -2.35
2025-10-28 129.55 130.75 128.28 129.61 544,291 +0.06 +0.05
2025-10-27 129.17 129.77 128.69 129.55 541,939 +0.36 +0.28
2025-10-24 129.29 130.47 128.48 129.19 699,234 +1.17 +0.91
2025-10-23 128.21 128.36 126.57 128.02 537,023 -1.06 -0.82
2025-10-22 128.45 130.25 128.16 129.08 606,931 +0.67 +0.52
2025-10-21 128.09 129.11 127.28 128.41 372,536 +0.36 +0.28
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 130.82
On 2025-10-29		 117.73
On 2025-10-30		 -9.27 -7.24 130.82
On 2025-10-29		 117.73
On 2025-10-30		 -10.01 126.73
10D 130.82
On 2025-10-29		 117.73
On 2025-10-30		 -6.50 -5.19 130.82
On 2025-10-29		 117.73
On 2025-10-30		 -10.01 127.31
20D 133.22
On 2025-10-03		 117.73
On 2025-10-30		 -13.35 -10.11 133.22
On 2025-10-03		 117.73
On 2025-10-30		 -11.63 127.17
WTD 130.82
On 2025-10-29		 117.73
On 2025-10-30		 -10.44 -8.08 130.82
On 2025-10-29		 117.73
On 2025-10-30		 -10.01 126.12
MTD 134.59
On 2025-10-01		 117.73
On 2025-10-30		 -14.12 -10.63 134.59
On 2025-10-01		 117.73
On 2025-10-30		 -12.53 127.66
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
DVA

DaVita Inc.

118.75 -7.81 -6.17 2,535,101