DVA: DaVita Inc.

As of Tuesday, March 11th, 2025

$ 146.63

-5.27 -3.47%

Open: 151.80
High: 153.44
Low: 146.41
Volume: 1,216,658
Previous Close on Monday, March 10th, 2025

$ 151.90

+4.88 +3.32%

Open: 146.44
High: 154.08
Low: 146.01
Volume: 1,477,913

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 151.80 153.44 146.41 146.63 1,216,658 -5.27 -3.47
2025-03-10 146.44 154.08 146.01 151.90 1,477,913 +4.88 +3.32
2025-03-07 139.72 147.95 139.06 147.02 1,085,582 +6.66 +4.74
2025-03-06 138.90 142.05 138.64 140.36 963,092 +0.36 +0.26
2025-03-05 141.38 142.80 139.44 140.00 1,066,115 -1.61 -1.14
2025-03-04 141.86 144.43 139.17 141.61 1,318,442 -1.49 -1.04
2025-03-03 148.19 149.06 142.75 143.10 1,306,497 -4.78 -3.23
2025-02-28 145.98 148.26 144.36 147.88 1,257,323 +1.14 +0.78
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 154.08
On 2025-03-10		 138.64
On 2025-03-06		 5.02 3.54 154.08
On 2025-03-10		 146.41
On 2025-03-11		 -4.98 145.18
10D 154.08
On 2025-03-10		 138.64
On 2025-03-06		 3.65 2.55 149.06
On 2025-03-03		 138.64
On 2025-03-06		 -6.99 145.12
20D 178.38
On 2025-02-13		 138.64
On 2025-03-06		 -26.89 -15.50 178.38
On 2025-02-13		 138.64
On 2025-03-06		 -22.28 150.74
WTD 154.08
On 2025-03-10		 146.01
On 2025-03-10		 -0.39 -0.27 154.08
On 2025-03-10		 146.41
On 2025-03-11		 -4.98 149.27
MTD 154.08
On 2025-03-10		 138.64
On 2025-03-06		 -1.25 -0.85 149.06
On 2025-03-03		 138.64
On 2025-03-06		 -6.99 144.37
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
MSM

MSC Industrial Direct Co.

78.49 -2.20 -2.73 398,978
DVA

DaVita Inc.

146.63 -5.27 -3.47 1,216,658