DVA: DaVita Inc.

As of Tuesday, September 1st, 2026

$ 176.14

+0.13 +0.07%

Open: 176.32
High: 179.04
Low: 175.47
Volume: 65,146
Previous Close on Monday, August 31st, 2026

$ 176.01

-4.67 -2.58%

Open: 179.74
High: 180.36
Low: 175.71
Volume: 550,118

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 176.32 179.04 175.47 176.14 65,146 +0.13 +0.07
2026-08-31 179.74 180.36 175.71 176.01 550,118 -4.67 -2.58
2026-08-28 180.00 182.53 178.80 180.68 461,791 +1.80 +1.01
2026-08-27 178.00 179.78 175.90 178.88 489,863 -1.17 -0.65
2026-08-26 173.37 182.26 173.37 180.05 528,188 +2.25 +1.27
2026-08-25 175.61 179.34 175.30 177.80 57,837 +1.30 +0.74
2026-08-24 174.03 177.17 171.40 176.50 1,090,417 +2.68 +1.54
2026-08-21 175.25 176.19 173.74 173.82 632,244 -1.42 -0.81
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 182.53
On 2026-08-28		 173.37
On 2026-08-26		 -1.66 -0.93 182.53
On 2026-08-28		 175.47
On 2026-09-01		 -3.87 178.35
10D 182.53
On 2026-08-28		 171.40
On 2026-08-24		 -1.77 -0.99 180.24
On 2026-08-19		 171.40
On 2026-08-24		 -4.90 177.24
20D 208.53
On 2026-08-05		 171.40
On 2026-08-24		 -51.85 -22.74 208.53
On 2026-08-05		 171.40
On 2026-08-24		 -17.81 179.14
WTD 180.36
On 2026-08-31		 175.47
On 2026-09-01		 -4.54 -2.51 180.36
On 2026-08-31		 175.47
On 2026-09-01		 -2.71 176.08
MTD 179.04
On 2026-09-01		 175.47
On 2026-09-01		 0.13 0.07 -- -- -- 176.14
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,016,406
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,857
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,186
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,268
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
DVA

DaVita Inc.

176.14 +0.13 +0.07 65,146