DVA: DaVita Inc.

As of Friday, May 22nd, 2026

$ 198.52

-0.14 -0.07%

Open: 199.93
High: 202.56
Low: 197.33
Volume: 628,731
Previous Close on Thursday, May 21st, 2026

$ 198.66

+1.79 +0.91%

Open: 196.87
High: 199.39
Low: 194.66
Volume: 521,464

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 199.93 202.56 197.33 198.52 628,731 -0.14 -0.07
2026-05-21 196.87 199.39 194.66 198.66 521,464 +1.79 +0.91
2026-05-20 195.87 199.00 194.74 196.87 1,882,329 +2.26 +1.16
2026-05-19 198.28 198.93 194.10 194.61 784,734 -4.91 -2.46
2026-05-18 199.40 202.00 198.76 199.52 833,317 -0.22 -0.11
2026-05-15 193.67 199.90 191.57 199.74 699,978 +7.16 +3.72
2026-05-14 197.12 198.80 191.62 192.58 86,764 -5.52 -2.79
2026-05-13 201.10 201.93 196.88 198.10 586,278 -2.44 -1.22
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 202.56
On 2026-05-22		 194.10
On 2026-05-19		 -1.22 -0.61 202.00
On 2026-05-18		 194.10
On 2026-05-19		 -3.91 197.64
10D 202.69
On 2026-05-12		 191.57
On 2026-05-15		 -0.13 -0.07 202.69
On 2026-05-12		 191.57
On 2026-05-15		 -5.49 197.81
20D 202.69
On 2026-05-12		 148.00
On 2026-05-05		 46.67 30.73 202.69
On 2026-05-12		 191.57
On 2026-05-15		 -5.49 181.84
WTD 202.56
On 2026-05-22		 194.10
On 2026-05-19		 -1.22 -0.61 202.00
On 2026-05-18		 194.10
On 2026-05-19		 -3.91 197.64
MTD 202.69
On 2026-05-12		 148.00
On 2026-05-05		 43.38 27.96 202.69
On 2026-05-12		 191.57
On 2026-05-15		 -5.49 189.35
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
BKE

The Buckle Inc.

49.33 +0.31 +0.63 332,788
DVA

DaVita Inc.

198.52 -0.14 -0.07 628,731