DVA: DaVita Inc.
$ 141.50 |
|
-4.78 -3.27% |
|
| Open: | 147.04 |
| High: | 147.47 |
| Low: | 141.35 |
| Volume: | 1,121,832 |
$ 146.28
-4.60 -3.05%
| Open: | 151.10 |
| High: | 151.71 |
| Low: | 145.64 |
| Volume: | 1,126,024 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 147.04 | 147.47 | 141.35 | 141.50 | 1,121,827 | -4.78 | -3.27 |
| 2025-04-15 | 151.10 | 151.71 | 145.64 | 146.28 | 1,126,024 | -4.60 | -3.05 |
| 2025-04-14 | 154.91 | 154.91 | 147.81 | 150.88 | 1,295,797 | -4.63 | -2.98 |
| 2025-04-11 | 153.00 | 157.12 | 151.84 | 155.51 | 581,020 | +2.15 | +1.40 |
| 2025-04-10 | 152.03 | 154.52 | 148.04 | 153.36 | 682,119 | +0.50 | +0.33 |
| 2025-04-09 | 142.56 | 155.32 | 142.40 | 152.86 | 1,164,133 | +8.94 | +6.21 |
| 2025-04-08 | 150.81 | 151.68 | 141.91 | 143.92 | 904,513 | -2.69 | -1.83 |
| 2025-04-07 | 146.02 | 151.83 | 143.68 | 146.61 | 1,228,283 | -2.88 | -1.93 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 157.12 On 2025-04-11 |
141.35 On 2025-04-16 |
-11.36 | -7.43 | 157.12 On 2025-04-11 |
141.35 On 2025-04-16 |
-10.04 | 149.51 |
| 10D | 157.12 On 2025-04-11 |
141.35 On 2025-04-16 |
-12.79 | -8.29 | 157.12 On 2025-04-11 |
141.35 On 2025-04-16 |
-10.04 | 149.41 |
| 20D | 157.12 On 2025-04-11 |
141.35 On 2025-04-16 |
-8.33 | -5.56 | 157.12 On 2025-04-11 |
141.35 On 2025-04-16 |
-10.04 | 150.29 |
| WTD | 154.91 On 2025-04-14 |
141.35 On 2025-04-16 |
-14.01 | -9.01 | 154.91 On 2025-04-14 |
141.35 On 2025-04-16 |
-8.75 | 146.22 |
| MTD | 157.12 On 2025-04-11 |
141.35 On 2025-04-16 |
-11.47 | -7.50 | 157.12 On 2025-04-11 |
141.35 On 2025-04-16 |
-10.04 | 150.03 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |