DVA: DaVita Inc.

As of Friday, July 26th, 2024

$ 137.41

-5.09 -3.57%

Open: 143.39
High: 143.79
Low: 136.30
Volume: 820,765
Previous Close on Thursday, July 25th, 2024

$ 142.50

-1.31 -0.91%

Open: 143.89
High: 145.38
Low: 142.28
Volume: 336,315

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 143.39 143.79 136.30 137.41 820,765 -5.09 -3.57
2024-07-25 143.89 145.38 142.28 142.50 336,315 -1.31 -0.91
2024-07-24 142.73 144.86 142.17 143.81 356,142 +1.95 +1.37
2024-07-23 141.13 142.21 139.89 141.86 330,368 +1.90 +1.36
2024-07-22 137.96 140.02 137.96 139.96 395,752 +2.01 +1.46
2024-07-19 136.90 138.89 134.48 137.95 677,527 +1.89 +1.39
2024-07-18 140.68 142.38 135.71 136.06 848,404 -3.62 -2.59
2024-07-17 137.50 140.33 137.02 139.68 636,148 +1.96 +1.42
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 145.38
On 2024-07-25		 136.30
On 2024-07-26		 -0.54 -0.39 145.38
On 2024-07-25		 136.30
On 2024-07-26		 -6.24 141.11
10D 145.38
On 2024-07-25		 134.48
On 2024-07-19		 -4.14 -2.92 145.38
On 2024-07-25		 136.30
On 2024-07-26		 -6.24 139.29
20D 145.38
On 2024-07-25		 134.48
On 2024-07-19		 -4.04 -2.86 144.10
On 2024-07-12		 134.48
On 2024-07-19		 -6.68 138.97
WTD 145.38
On 2024-07-25		 136.30
On 2024-07-26		 -0.54 -0.39 145.38
On 2024-07-25		 136.30
On 2024-07-26		 -6.24 141.11
MTD 145.38
On 2024-07-25		 134.48
On 2024-07-19		 -1.16 -0.84 144.10
On 2024-07-12		 134.48
On 2024-07-19		 -6.68 138.99
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
DVA

DaVita Inc.

137.41 -5.09 -3.57 820,765