DVA: DaVita Inc.

As of Wednesday, June 18th, 2025

$ 135.79

-0.72 -0.53%

Open: 136.27
High: 138.26
Low: 135.26
Volume: 829,308
Previous Close on Tuesday, June 17th, 2025

$ 136.51

-1.33 -0.96%

Open: 136.58
High: 137.50
Low: 135.79
Volume: 848,709

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 136.27 138.26 135.26 135.79 829,308 -0.72 -0.53
2025-06-17 136.58 137.50 135.79 136.51 848,709 -1.33 -0.96
2025-06-16 136.51 137.89 134.95 137.84 646,452 +1.72 +1.26
2025-06-13 136.12 137.99 134.64 136.12 826,045 -1.23 -0.90
2025-06-12 138.14 138.29 135.84 137.35 852,660 -0.82 -0.59
2025-06-11 139.07 140.60 137.24 138.17 633,159 -0.94 -0.68
2025-06-10 138.15 140.02 137.27 139.11 576,049 +1.33 +0.97
2025-06-09 138.01 138.48 135.16 137.78 566,225 -0.12 -0.09
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 138.29
On 2025-06-12		 134.64
On 2025-06-13		 -2.38 -1.72 138.29
On 2025-06-12		 134.64
On 2025-06-13		 -2.64 136.72
10D 140.60
On 2025-06-11		 134.64
On 2025-06-13		 -0.96 -0.70 140.60
On 2025-06-11		 134.64
On 2025-06-13		 -4.24 137.43
20D 144.90
On 2025-05-21		 132.57
On 2025-06-03		 -9.98 -6.85 144.90
On 2025-05-21		 132.57
On 2025-06-03		 -8.51 137.41
WTD 138.26
On 2025-06-18		 134.95
On 2025-06-16		 -0.33 -0.24 137.89
On 2025-06-16		 135.79
On 2025-06-17		 -1.52 136.71
MTD 140.60
On 2025-06-11		 132.57
On 2025-06-03		 -0.47 -0.34 140.60
On 2025-06-11		 134.64
On 2025-06-13		 -4.24 137.04
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
RGLD

Royal Gold Inc.

179.13 -0.67 -0.37 343,896
DVA

DaVita Inc.

135.79 -0.72 -0.53 829,308