DVA: DaVita Inc.
$ 137.76 |
|
+1.73 +1.27% |
|
| Open: | 136.08 |
| High: | 137.77 |
| Low: | 135.74 |
| Volume: | 531,318 |
$ 136.03
-1.53 -1.11%
| Open: | 137.97 |
| High: | 138.05 |
| Low: | 134.71 |
| Volume: | 990,236 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-29 | 136.08 | 137.77 | 135.74 | 137.76 | 531,318 | +1.73 | +1.27 |
| 2025-08-28 | 137.97 | 138.05 | 134.71 | 136.03 | 990,236 | -1.53 | -1.11 |
| 2025-08-27 | 138.93 | 139.65 | 137.51 | 137.56 | 506,549 | -1.12 | -0.81 |
| 2025-08-26 | 137.34 | 138.97 | 136.33 | 138.68 | 942,146 | +1.35 | +0.98 |
| 2025-08-25 | 139.77 | 141.00 | 137.28 | 137.33 | 561,130 | -3.03 | -2.16 |
| 2025-08-22 | 137.37 | 141.77 | 137.12 | 140.36 | 714,537 | +2.78 | +2.02 |
| 2025-08-21 | 139.19 | 140.59 | 137.36 | 137.58 | 564,668 | +0.16 | +0.12 |
| 2025-08-20 | 137.19 | 138.31 | 136.64 | 137.42 | 466,841 | +0.74 | +0.54 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 141.00 On 2025-08-25 |
134.71 On 2025-08-28 |
-2.60 | -1.85 | 141.00 On 2025-08-25 |
134.71 On 2025-08-28 |
-4.46 | 137.47 |
| 10D | 141.77 On 2025-08-22 |
133.12 On 2025-08-18 |
2.38 | 1.76 | 141.77 On 2025-08-22 |
134.71 On 2025-08-28 |
-4.98 | 137.27 |
| 20D | 141.77 On 2025-08-22 |
126.07 On 2025-08-06 |
-0.72 | -0.52 | 141.52 On 2025-08-05 |
126.07 On 2025-08-06 |
-10.92 | 135.16 |
| WTD | 141.00 On 2025-08-25 |
134.71 On 2025-08-28 |
-2.60 | -1.85 | 141.00 On 2025-08-25 |
134.71 On 2025-08-28 |
-4.46 | 137.47 |
| MTD | 141.97 On 2025-08-01 |
126.07 On 2025-08-06 |
-2.61 | -1.86 | 141.97 On 2025-08-01 |
126.07 On 2025-08-06 |
-11.20 | 135.32 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,544.88 | -92.02 | -0.20 | 495,158,511 |
|
DJTA
Dow Jones Transportation Average |
15,904.85 | +1.95 | +0.01 | 134,475,861 |
|
SPX
S&P 500 Index |
6,460.26 | -41.60 | -0.64 | |
|
OEX
S&P 100 Index |
3,195.75 | -24.45 | -0.76 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,415.42 | -288.03 | -1.22 | |
|
NYA
NYSE Composite Index |
21,151.47 | -13.58 | -0.06 | |
|
XAX
NYSE AMEX Composite Index |
6,640.85 | +33.19 | +0.50 | |
|
RUI
RUSSELL 1000 Index |
3,537.39 | -22.82 | -0.64 | |
|
RUT
Russell 2000 Index |
2,366.42 | -12.00 | -0.50 | |
|
RUA
Russell 3000 Index |
3,680.46 | -23.52 | -0.64 | |
|
VIX
CBOE Volatility Index |
15.36 | +0.93 | +6.44 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.92 | +0.26 | +1.20 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.83 | +0.42 | +2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.35 | +0.63 | +3.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,771.87 | -156.59 | -1.43 |