DVA: DaVita Inc.

As of Friday, October 30th, 2026

$ 187.50

-5.81 -3.01%

Open: 175.00
High: 187.91
Low: 171.15
Volume: 1,759,464
Previous Close on Thursday, October 29th, 2026

$ 193.31

+9.38 +5.10%

Open: 190.01
High: 196.97
Low: 184.27
Volume: 1,991,710

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 175.00 187.91 171.15 187.50 1,759,464 -5.81 -3.01
2026-10-29 190.01 196.97 184.27 193.31 1,991,710 +9.38 +5.10
2026-10-28 181.00 184.53 181.00 183.93 435,467 +2.24 +1.23
2026-10-27 184.26 185.02 179.90 181.69 566,756 -2.34 -1.27
2026-10-26 183.86 188.37 183.50 184.03 570,233 +0.39 +0.21
2026-10-23 184.52 187.52 183.46 183.64 618,095 -2.46 -1.32
2026-10-22 176.89 186.91 176.38 186.10 930,565 +9.29 +5.25
2026-10-21 171.78 177.48 171.78 176.81 1,140,373 +1.46 +0.83
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 196.97
On 2026-10-29		 171.15
On 2026-10-30		 3.86 2.10 196.97
On 2026-10-29		 171.15
On 2026-10-30		 -13.11 186.09
10D 196.97
On 2026-10-29		 171.09
On 2026-10-20		 0.19 0.10 196.97
On 2026-10-29		 171.15
On 2026-10-30		 -13.11 183.94
20D 196.97
On 2026-10-29		 171.09
On 2026-10-20		 8.81 4.93 196.97
On 2026-10-29		 171.15
On 2026-10-30		 -13.11 182.63
WTD 196.97
On 2026-10-29		 171.15
On 2026-10-30		 3.86 2.10 196.97
On 2026-10-29		 171.15
On 2026-10-30		 -13.11 186.09
MTD 196.97
On 2026-10-29		 171.09
On 2026-10-20		 12.58 7.19 196.97
On 2026-10-29		 171.15
On 2026-10-30		 -13.11 182.16
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
SHV

iShares Short Treasury Bond ETF

110.43 +0.04 +0.04 4,848,805
AIG

American International Group Inc.

81.90 +0.46 +0.56 3,116,071
DORM

Dorman Products Inc.

136.36 +2.69 +2.01 280,148
ODFL

Old Dominion Freight Line Inc.

172.56 +0.21 +0.12 2,568,246
DVA

DaVita Inc.

187.50 -5.81 -3.01 1,759,464