DVA: DaVita Inc.

As of Friday, May 30th, 2025

$ 136.33

-- 0 0%

Open: 136.33
High: 136.33
Low: 136.33
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 136.33

-0.33 -0.24%

Open: 137.00
High: 137.02
Low: 134.81
Volume: 723,917

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 137.00 137.02 134.81 136.33 723,917 -0.33 -0.24
2025-05-28 139.24 139.29 136.50 136.66 608,937 -3.23 -2.31
2025-05-27 138.59 140.42 137.81 139.89 794,925 +1.70 +1.23
2025-05-23 137.99 138.63 136.50 138.19 605,497 -0.33 -0.24
2025-05-22 140.00 140.54 138.10 138.52 627,436 -2.33 -1.65
2025-05-21 144.42 144.90 140.68 140.85 665,147 -4.92 -3.38
2025-05-20 145.29 147.68 144.64 145.77 701,842 +0.81 +0.56
2025-05-19 144.41 145.05 140.49 144.96 940,278 -0.45 -0.31
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 140.54
On 2025-05-22		 134.81
On 2025-05-29		 -4.52 -3.21 140.54
On 2025-05-22		 134.81
On 2025-05-29		 -4.08 137.92
10D 147.68
On 2025-05-20		 134.81
On 2025-05-29		 -3.57 -2.55 147.68
On 2025-05-20		 134.81
On 2025-05-29		 -8.72 141.02
20D 147.68
On 2025-05-20		 134.81
On 2025-05-29		 -5.22 -3.69 147.68
On 2025-05-20		 134.81
On 2025-05-29		 -8.72 141.78
WTD 140.42
On 2025-05-27		 134.81
On 2025-05-29		 -1.86 -1.35 140.42
On 2025-05-27		 134.81
On 2025-05-29		 -4.00 137.63
MTD 147.68
On 2025-05-20		 134.81
On 2025-05-29		 -5.22 -3.69 147.68
On 2025-05-20		 134.81
On 2025-05-29		 -8.72 141.78
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.24 +0.08 +0.03 1,171,694
KO

The Coca-Cola Company

71.94 +0.45 +0.63 3,162,981
PFE

Pfizer Inc.

23.53 +0.08 +0.32 8,028,905
VZ

Verizon Communications Inc.

43.80 +0.47 +1.07 3,117,944
VIX

CBOE Volatility Index

19.11 -0.07 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,226.71 +10.98 +0.03 181,282,202
DJTA

Dow Jones Transportation Average

14,700.01 -45.37 -0.31 41,853,355
SPX

S&P 500 Index

5,904.39 -7.78 -0.13
OEX

S&P 100 Index

2,882.05 -3.55 -0.12
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,326.95 -37.00 -0.17
NYA

NYSE Composite Index

19,745.21 +1.36 +0.01
XAX

NYSE AMEX Composite Index

5,192.73 -19.39 -0.37
RUI

RUSSELL 1000 Index

3,231.19 -4.37 -0.14
RUT

Russell 2000 Index

2,070.62 -4.16 -0.20
RUA

Russell 3000 Index

3,355.70 -4.64 -0.14
VIX

CBOE Volatility Index

19.11 -0.07 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.15 +0.05 +0.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.85 +0.08 +0.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.60 -0.02 -0.09
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,851.25 -10.80 -0.11
 
Recent
Ticker Last Chg %Chg Volume
GD

General Dynamics

275.20 0.00 0.00
DVA

DaVita Inc.

136.33 0.00 0.00