DVA: DaVita Inc.

As of Thursday, July 2nd, 2026

$ 234.91

+6.88 +3.02%

Open: 230.95
High: 236.51
Low: 230.58
Volume: 807,756
Previous Close on Wednesday, July 1st, 2026

$ 228.03

+5.55 +2.49%

Open: 221.62
High: 229.80
Low: 220.50
Volume: 841,615

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 230.95 236.51 230.58 234.91 807,756 +6.88 +3.02
2026-07-01 221.62 229.80 220.50 228.03 841,615 +5.55 +2.49
2026-06-30 219.31 224.19 217.21 222.48 801,702 +2.78 +1.27
2026-06-29 217.59 221.59 216.02 219.70 749,899 +2.66 +1.23
2026-06-26 212.23 217.04 212.22 217.04 1,588,828 +3.68 +1.72
2026-06-25 208.00 215.03 207.10 213.36 885,876 +0.32 +0.15
2026-06-24 211.60 214.00 210.83 213.04 49,307 +2.11 +1.00
2026-06-23 210.57 213.82 209.95 210.93 650,801 +1.25 +0.60
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 236.51
On 2026-07-02		 212.22
On 2026-06-26		 21.55 10.10 217.04
On 2026-06-26		 217.04
On 2026-06-26		 0.00 224.43
10D 236.51
On 2026-07-02		 206.85
On 2026-06-18		 24.33 11.55 215.33
On 2026-06-22		 207.10
On 2026-06-25		 -3.82 217.71
20D 236.51
On 2026-07-02		 190.43
On 2026-06-08		 39.88 20.45 199.15
On 2026-06-04		 190.43
On 2026-06-08		 -4.38 209.60
WTD 236.51
On 2026-07-02		 216.02
On 2026-06-29		 17.87 8.23 221.59
On 2026-06-29		 221.59
On 2026-06-29		 0.00 226.28
MTD 236.51
On 2026-07-02		 220.50
On 2026-07-01		 12.43 5.59 229.80
On 2026-07-01		 229.80
On 2026-07-01		 0.00 231.47
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
TILT

FlexShares Morningstar US Market Factor Tilt Index Fund

274.10 -1.44 -0.52 1,856
COST

Costco Wholesale Corporation

951.67 +27.00 +2.92 2,730,958
MIDD

The Middleby Corporation

175.12 +3.37 +1.96 754,959
MRK

Merck & Co., Inc.

129.56 +4.19 +3.34 7,318,478
DVA

DaVita Inc.

234.91 +6.88 +3.02 807,756