DVA: DaVita Inc.

As of Thursday, July 23rd, 2026

$ 234.27

+2.19 +0.94%

Open: 231.56
High: 235.25
Low: 230.00
Volume: 480,174
Previous Close on Wednesday, July 22nd, 2026

$ 232.08

-5.20 -2.19%

Open: 237.11
High: 237.11
Low: 230.35
Volume: 979,374

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-23 231.56 235.25 230.00 234.27 480,174 +2.19 +0.94
2026-07-22 237.11 237.11 230.35 232.08 979,374 -5.20 -2.19
2026-07-21 234.70 237.88 234.32 237.28 502,988 +3.18 +1.36
2026-07-20 236.43 238.64 233.63 234.10 500,501 -2.87 -1.21
2026-07-17 234.34 238.53 233.36 236.97 54,555 +2.96 +1.26
2026-07-16 231.72 237.32 231.72 234.01 502,599 +2.40 +1.04
2026-07-15 229.58 232.24 225.17 231.61 462,912 -0.80 -0.34
2026-07-14 233.93 236.54 229.90 232.41 735,631 -3.17 -1.35
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 238.64
On 2026-07-20		 230.00
On 2026-07-23		 0.26 0.11 238.64
On 2026-07-20		 230.00
On 2026-07-23		 -3.62 234.94
10D 239.44
On 2026-07-13		 225.17
On 2026-07-15		 4.79 2.09 239.44
On 2026-07-13		 225.17
On 2026-07-15		 -5.96 234.11
20D 239.64
On 2026-07-07		 207.10
On 2026-06-25		 21.23 9.97 239.64
On 2026-07-07		 224.35
On 2026-07-09		 -6.38 230.34
WTD 238.64
On 2026-07-20		 230.00
On 2026-07-23		 -2.70 -1.14 238.64
On 2026-07-20		 230.00
On 2026-07-23		 -3.62 234.43
MTD 239.64
On 2026-07-07		 220.50
On 2026-07-01		 11.79 5.30 239.64
On 2026-07-07		 224.35
On 2026-07-09		 -6.38 233.39
As of Thursday, July 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.00 +7.81 +2.29 3,737,573
KO

The Coca-Cola Company

81.17 -1.03 -1.25 13,647,786
PFE

Pfizer Inc.

25.01 +0.19 +0.77 30,354,129
VZ

Verizon Communications Inc.

43.82 -0.47 -1.06 27,889,766
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,711.65 -506.93 -0.97 495,503,602
DJTA

Dow Jones Transportation Average

22,578.51 -20.54 -0.09 106,536,780
SPX

S&P 500 Index

7,408.30 -90.66 -1.21
OEX

S&P 100 Index

3,635.15 -60.49 -1.64
NDX

NASDAQ 100 Index

28,454.81 -543.29 -1.87
NYA

NYSE Composite Index

23,874.27 -45.44 -0.19
XAX

NYSE AMEX Composite Index

8,423.44 +117.64 +1.42
RUI

RUSSELL 1000 Index

4,033.45 -47.68 -1.17
RUT

Russell 2000 Index

2,940.16 -19.78 -0.67
RUA

Russell 3000 Index

4,213.78 -48.90 -1.15
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 +0.36 +1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.48 +0.80 +3.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 +1.06 +5.42
 
Recent
Ticker Last Chg %Chg Volume
DVA

DaVita Inc.

234.27 +2.19 +0.94 480,174