DVA: DaVita Inc.

As of Friday, April 10th, 2026

$ 150.05

-0.63 -0.42%

Open: 150.46
High: 151.30
Low: 149.26
Volume: 456,031
Previous Close on Thursday, April 9th, 2026

$ 150.68

+2.24 +1.51%

Open: 147.88
High: 151.61
Low: 147.88
Volume: 556,095

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 150.46 151.30 149.26 150.05 456,031 -0.63 -0.42
2026-04-09 147.88 151.61 147.88 150.68 556,095 +2.24 +1.51
2026-04-08 151.31 153.00 148.29 148.44 737,349 -1.26 -0.84
2026-04-07 150.67 151.64 148.91 149.70 647,405 -0.42 -0.28
2026-04-06 144.76 150.22 144.76 150.12 640,466 +4.54 +3.12
2026-04-02 150.22 151.19 144.77 145.58 1,141,314 -4.76 -3.17
2026-04-01 152.84 153.72 150.32 150.34 97,818 -3.35 -2.18
2026-03-31 153.45 155.00 152.08 153.69 852,505 +1.32 +0.87
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 153.00
On 2026-04-08		 144.76
On 2026-04-06		 4.47 3.07 153.00
On 2026-04-08		 147.88
On 2026-04-09		 -3.34 149.80
10D 157.01
On 2026-03-27		 144.76
On 2026-04-06		 -6.71 -4.28 157.01
On 2026-03-27		 144.76
On 2026-04-06		 -7.80 150.54
20D 157.18
On 2026-03-26		 144.76
On 2026-04-06		 -3.01 -1.97 157.18
On 2026-03-26		 144.76
On 2026-04-06		 -7.90 150.98
WTD 153.00
On 2026-04-08		 144.76
On 2026-04-06		 4.47 3.07 153.00
On 2026-04-08		 147.88
On 2026-04-09		 -3.34 149.80
MTD 153.72
On 2026-04-01		 144.76
On 2026-04-06		 -3.64 -2.37 153.72
On 2026-04-01		 144.76
On 2026-04-06		 -5.83 149.27
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
WMT

Wal-Mart Stores, Inc.

126.77 -2.36 -1.83 13,880,491
EMB

iShares J.P. Morgan USD Emerging Markets Bond ETF

95.50 -0.01 -0.01 7,361,324
MIDD

The Middleby Corporation

143.03 -2.36 -1.62 411,623
BBT

Beacon Financial Corp.

31.82 -0.44 -1.36 727,632
DVA

DaVita Inc.

150.05 -0.63 -0.42 456,031