DVA: DaVita Inc.

As of Wednesday, May 14th, 2025

$ 139.90

-4.08 -2.83%

Open: 144.18
High: 144.43
Low: 139.56
Volume: 1,130,877
Previous Close on Tuesday, May 13th, 2025

$ 143.98

-0.45 -0.31%

Open: 142.56
High: 145.18
Low: 136.43
Volume: 2,167,806

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 144.18 144.43 139.56 139.90 1,130,877 -4.08 -2.83
2025-05-13 142.56 145.18 136.43 143.98 2,167,806 -0.45 -0.31
2025-05-12 146.50 147.10 142.50 144.43 1,271,868 +0.67 +0.47
2025-05-09 143.59 144.42 142.76 143.76 664,520 +0.13 +0.09
2025-05-08 144.00 145.80 142.80 143.63 569,402 -0.33 -0.23
2025-05-07 142.74 144.23 142.54 143.96 673,072 +1.34 +0.94
2025-05-06 141.22 144.28 140.66 142.62 828,059 +1.05 +0.74
2025-05-05 141.07 142.91 140.15 141.57 420,699 +0.44 +0.31
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 147.10
On 2025-05-12		 136.43
On 2025-05-13		 -4.06 -2.82 147.10
On 2025-05-12		 136.43
On 2025-05-13		 -7.25 143.14
10D 147.10
On 2025-05-12		 136.43
On 2025-05-13		 -1.65 -1.17 147.10
On 2025-05-12		 136.43
On 2025-05-13		 -7.25 142.54
20D 147.47
On 2025-04-16		 132.63
On 2025-04-22		 -6.38 -4.36 147.47
On 2025-04-16		 132.63
On 2025-04-22		 -10.06 140.85
WTD 147.10
On 2025-05-12		 136.43
On 2025-05-13		 -3.86 -2.69 147.10
On 2025-05-12		 136.43
On 2025-05-13		 -7.25 142.77
MTD 147.10
On 2025-05-12		 136.43
On 2025-05-13		 -1.65 -1.17 147.10
On 2025-05-12		 136.43
On 2025-05-13		 -7.25 142.54
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,168
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,412
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,132,303
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,881
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
DVA

DaVita Inc.

139.90 -4.08 -2.83 1,130,877