DVA: DaVita Inc.

As of Wednesday, November 19th, 2025

$ 115.20

-1.36 -1.17%

Open: 116.89
High: 116.89
Low: 113.97
Volume: 766,855
Previous Close on Tuesday, November 18th, 2025

$ 116.56

-0.71 -0.61%

Open: 116.75
High: 117.72
Low: 115.69
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 116.89 116.89 113.97 115.20 766,847 -1.36 -1.17
2025-11-18 116.75 117.72 115.69 116.56 0 -0.71 -0.61
2025-11-17 121.55 121.80 116.72 117.27 939,074 -4.28 -3.52
2025-11-14 123.40 123.40 121.51 121.55 684,256 -1.50 -1.22
2025-11-13 122.67 124.86 122.62 123.05 728,864 -0.55 -0.44
2025-11-12 121.99 125.68 121.97 123.60 919,619 +1.33 +1.09
2025-11-11 120.61 124.10 120.37 122.27 927,750 +2.10 +1.75
2025-11-10 121.50 121.78 118.75 120.17 1,044,614 -3.52 -2.85
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 124.86
On 2025-11-13		 113.97
On 2025-11-19		 -8.40 -6.80 124.86
On 2025-11-13		 113.97
On 2025-11-19		 -8.72 118.73
10D 125.68
On 2025-11-12		 113.97
On 2025-11-19		 -5.96 -4.92 125.68
On 2025-11-12		 113.97
On 2025-11-19		 -9.32 120.49
20D 130.82
On 2025-10-29		 113.97
On 2025-11-19		 -13.88 -10.75 130.82
On 2025-10-29		 113.97
On 2025-11-19		 -12.88 122.29
WTD 121.80
On 2025-11-17		 113.97
On 2025-11-19		 -6.35 -5.22 121.80
On 2025-11-17		 113.97
On 2025-11-19		 -6.43 116.34
MTD 125.68
On 2025-11-12		 113.97
On 2025-11-19		 -3.82 -3.21 125.68
On 2025-11-12		 113.97
On 2025-11-19		 -9.32 120.39
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
ITOT

iShares Core S&P Total U.S. Stock Market ETF

144.30 +0.49 +0.34 3,813,184
RJF

Raymond James Financial Inc.

157.72 +1.94 +1.25 952,499
OLED

Universal Display Corporation

110.78 -0.88 -0.79 518,793
HBI

Hanesbrands Inc.

6.48 -0.03 -0.46 7,688,026
DVA

DaVita Inc.

115.20 -1.36 -1.17 766,855