DVA: DaVita Inc.

As of Monday, June 30th, 2025

$ 142.45

+0.78 +0.55%

Open: 141.69
High: 143.05
Low: 140.71
Volume: 984,637
Previous Close on Friday, June 27th, 2025

$ 141.67

+0.58 +0.41%

Open: 141.42
High: 143.64
Low: 140.30
Volume: 1,154,954

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-30 141.69 143.05 140.71 142.45 984,636 +0.78 +0.55
2025-06-27 141.42 143.64 140.30 141.67 1,154,954 +0.58 +0.41
2025-06-26 141.26 143.01 139.82 141.09 949,020 +0.73 +0.52
2025-06-25 140.54 141.33 139.63 140.36 607,125 -0.59 -0.42
2025-06-24 137.28 141.79 136.04 140.95 726,200 +4.61 +3.38
2025-06-23 136.22 137.83 135.13 136.34 1,016,351 -0.60 -0.44
2025-06-20 136.04 136.98 135.07 136.94 1,711,247 +1.15 +0.85
2025-06-18 136.27 138.26 135.26 135.79 829,308 -0.72 -0.53
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 143.64
On 2025-06-27		 136.04
On 2025-06-24		 6.11 4.48 143.64
On 2025-06-27		 140.71
On 2025-06-30		 -2.04 141.30
10D 143.64
On 2025-06-27		 134.95
On 2025-06-16		 6.33 4.65 138.26
On 2025-06-18		 135.07
On 2025-06-20		 -2.31 138.99
20D 143.64
On 2025-06-27		 132.57
On 2025-06-03		 6.19 4.54 140.60
On 2025-06-11		 134.64
On 2025-06-13		 -4.24 138.06
WTD 143.05
On 2025-06-30		 140.71
On 2025-06-30		 0.78 0.55 -- -- -- 142.45
MTD 143.64
On 2025-06-27		 132.57
On 2025-06-03		 6.19 4.54 140.60
On 2025-06-11		 134.64
On 2025-06-13		 -4.24 138.06
As of Monday, June 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

257.39 +2.88 +1.13 7,778,451
KO

The Coca-Cola Company

70.75 +0.42 +0.60 15,420,744
PFE

Pfizer Inc.

24.24 +0.05 +0.21 44,585,293
VZ

Verizon Communications Inc.

43.27 +0.96 +2.27 22,782,925
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,094.77 +275.50 +0.63 623,631,569
DJTA

Dow Jones Transportation Average

15,394.51 -100.03 -0.65 110,371,574
SPX

S&P 500 Index

6,204.95 +31.88 +0.52
OEX

S&P 100 Index

3,045.80 +14.33 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,679.01 +144.81 +0.64
NYA

NYSE Composite Index

20,429.55 +91.14 +0.45
XAX

NYSE AMEX Composite Index

5,781.32 +30.22 +0.53
RUI

RUSSELL 1000 Index

3,395.61 +17.78 +0.53
RUT

Russell 2000 Index

2,175.04 +2.51 +0.12
RUA

Russell 3000 Index

3,526.40 +17.86 +0.51
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.48 -0.24 -1.06
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.27 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.44 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,375.82 +74.49 +0.72
 
Recent
Ticker Last Chg %Chg Volume
HBI

Hanesbrands Inc.

4.58 -0.03 -0.65 4,404,357
DVA

DaVita Inc.

142.45 +0.78 +0.55 984,637