Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| DaVita Inc | DVA | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.97 | 0.69% | 142.21 | 17:11:54 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 140.60 | 140.14 | 142.6693 | 142.21 | 141.24 |
DVA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 141.39 | 143.62 | 138.77 | 141.38 | 697,059 | 0.82 | 0.58% |
| 1 Month | 140.92 | 147.9275 | 131.44 | 142.17 | 854,749 | 1.29 | 0.92% |
| 3 Months | 135.00 | 147.9275 | 125.64 | 138.15 | 750,456 | 7.21 | 5.34% |
| 6 Months | 106.20 | 147.9275 | 103.40 | 127.07 | 822,614 | 36.01 | 33.91% |
| 1 Year | 97.32 | 147.9275 | 71.51 | 107.93 | 925,380 | 44.89 | 46.13% |
| 3 Years | 122.23 | 147.9275 | 65.28 | 101.01 | 808,841 | 19.98 | 16.35% |
| 5 Years | 49.68 | 147.9275 | 49.13 | 87.83 | 1,043,456 | 92.53 | 186.25% |
DVA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 142.21 | 0.97 | 0.69% | 140.60 | 142.6693 | 140.14 | 819,247 |
| Jun 17 2024 | 141.24 | 0.08 | 0.06% | 140.34 | 142.77 | 138.77 | 997,869 |
| Jun 14 2024 | 141.16 | -1.00 | -0.70% | 140.99 | 141.32 | 139.50 | 512,221 |
| Jun 13 2024 | 142.16 | -0.53 | -0.37% | 140.79 | 142.80 | 139.27 | 558,571 |
| Jun 12 2024 | 142.69 | 2.83 | 2.02% | 140.38 | 143.62 | 139.81 | 700,980 |
| Jun 11 2024 | 139.86 | -1.72 | -1.21% | 141.39 | 141.57 | 139.34 | 715,654 |
| Jun 10 2024 | 141.58 | -1.60 | -1.12% | 142.31 | 142.68 | 139.64 | 659,835 |
| Jun 07 2024 | 143.18 | -0.66 | -0.46% | 143.43 | 145.41 | 142.48 | 960,553 |
| Jun 06 2024 | 143.84 | -1.19 | -0.82% | 145.10 | 145.97 | 143.50 | 686,806 |
| Jun 05 2024 | 145.03 | 1.72 | 1.20% | 143.98 | 145.6175 | 142.725 | 738,708 |
| Jun 04 2024 | 143.31 | -2.30 | -1.58% | 145.03 | 145.22 | 142.115 | 613,207 |
| Jun 03 2024 | 145.61 | -1.51 | -1.03% | 146.27 | 147.30 | 144.28 | 834,109 |
| May 31 2024 | 147.12 | -0.02 | -0.01% | 147.07 | 147.33 | 144.45 | 1,349,271 |
| May 30 2024 | 147.14 | 0.45 | 0.31% | 147.08 | 147.9275 | 145.44 | 920,346 |
| May 29 2024 | 146.69 | 3.02 | 2.10% | 142.54 | 147.26 | 142.11 | 1,216,426 |
| May 28 2024 | 143.67 | 5.13 | 3.70% | 138.05 | 144.06 | 137.32 | 1,040,001 |
| May 24 2024 | 138.54 | 6.29 | 4.76% | 139.00 | 139.50 | 136.53 | 1,169,367 |
| May 23 2024 | 132.25 | -2.50 | -1.86% | 134.23 | 134.65 | 131.44 | 945,255 |
| May 22 2024 | 134.75 | -3.94 | -2.84% | 138.01 | 138.70 | 134.73 | 933,684 |
| May 21 2024 | 138.69 | -2.24 | -1.59% | 140.92 | 141.26 | 138.51 | 687,362 |
| May 20 2024 | 140.93 | 1.11 | 0.79% | 139.82 | 141.435 | 138.79 | 827,250 |
