DVA: DaVita Inc.

As of Friday, February 27th, 2026

$ 156.30

+3.76 +2.46%

Open: 152.03
High: 157.91
Low: 151.87
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 152.54

+3.03 +2.03%

Open: 149.72
High: 153.23
Low: 149.72
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 152.03 157.91 151.87 156.30 0 +3.76 +2.46
2026-02-26 149.72 153.23 149.72 152.54 0 +3.03 +2.03
2026-02-25 151.35 152.50 146.00 149.51 0 -1.40 -0.93
2026-02-24 150.50 151.39 146.67 150.91 0 -0.37 -0.24
2026-02-23 152.51 154.50 150.30 151.28 0 +0.55 +0.36
2026-02-20 147.91 151.51 147.60 150.73 879,122 +3.39 +2.30
2026-02-19 148.03 148.76 146.51 147.34 629,519 -0.41 -0.28
2026-02-18 149.71 150.41 146.08 147.75 719,143 -2.66 -1.77
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 157.91
On 2026-02-27		 146.00
On 2026-02-25		 5.57 3.70 154.50
On 2026-02-23		 146.00
On 2026-02-25		 -5.50 152.11
10D 157.91
On 2026-02-27		 146.00
On 2026-02-25		 6.33 4.22 154.50
On 2026-02-23		 146.00
On 2026-02-25		 -5.50 150.57
20D 157.91
On 2026-02-27		 105.41
On 2026-01-30		 49.06 45.75 151.42
On 2026-02-06		 136.19
On 2026-02-09		 -10.06 143.21
WTD 157.91
On 2026-02-27		 146.00
On 2026-02-25		 5.57 3.70 154.50
On 2026-02-23		 146.00
On 2026-02-25		 -5.50 152.11
MTD 157.91
On 2026-02-27		 108.88
On 2026-02-02		 46.96 42.95 151.42
On 2026-02-06		 136.19
On 2026-02-09		 -10.06 145.00
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
TILT

FlexShares Morningstar US Market Factor Tilt Index Fund

253.94 -1.78 -0.69
BSX

Boston Scientific Corporation

76.85 +1.10 +1.45
DVA

DaVita Inc.

156.30 +3.76 +2.46