Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| DaVita Inc | DVA | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -8.30 | -5.84% | 133.94 | 23:47:10 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 145.84 | 132.07 | 145.84 | 142.24 |
DVA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 131.70 | 145.84 | 130.96 | 139.65 | 1,086,782 | 2.24 | 1.70% |
| 1 Month | 133.18 | 145.84 | 125.64 | 134.70 | 627,703 | 0.76 | 0.57% |
| 3 Months | 110.86 | 145.84 | 108.76 | 130.60 | 847,759 | 23.08 | 20.82% |
| 6 Months | 78.27 | 145.84 | 78.0522 | 112.74 | 940,025 | 55.67 | 71.13% |
| 1 Year | 88.22 | 145.84 | 71.51 | 102.99 | 903,675 | 45.72 | 51.82% |
| 3 Years | 117.29 | 145.84 | 65.28 | 99.87 | 794,325 | 16.65 | 14.20% |
| 5 Years | 56.61 | 145.84 | 43.40 | 85.33 | 1,061,538 | 77.33 | 136.60% |
DVA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 142.24 | 2.49 | 1.78% | 141.37 | 143.23 | 139.72 | 1,890,765 |
| 02 May 2024 | 139.75 | 0.74 | 0.53% | 138.11 | 140.75 | 136.35 | 1,127,644 |
| 01 May 2024 | 139.01 | 0.87 | 0.63% | 137.62 | 139.48 | 137.14 | 947,334 |
| 30 Apr 2024 | 138.14 | 4.63 | 3.47% | 133.23 | 139.24 | 133.23 | 990,810 |
| 27 Apr 2024 | 133.51 | 0.74 | 0.56% | 131.70 | 134.01 | 130.96 | 477,672 |
| 26 Apr 2024 | 132.77 | 0.03 | 0.02% | 132.38 | 133.18 | 131.34 | 507,001 |
| 25 Apr 2024 | 132.74 | -1.17 | -0.87% | 133.10 | 134.285 | 132.73 | 472,887 |
| 24 Apr 2024 | 133.91 | 1.39 | 1.05% | 133.01 | 135.7125 | 132.90 | 396,065 |
| 23 Apr 2024 | 132.52 | 4.70 | 3.68% | 128.75 | 132.72 | 128.21 | 673,347 |
| 20 Apr 2024 | 127.82 | 1.71 | 1.36% | 126.81 | 128.535 | 125.97 | 487,093 |
| 19 Apr 2024 | 126.11 | -1.53 | -1.20% | 127.60 | 128.57 | 125.64 | 749,549 |
| 18 Apr 2024 | 127.64 | -2.14 | -1.65% | 130.64 | 130.72 | 126.84 | 555,041 |
| 17 Apr 2024 | 129.78 | -0.18 | -0.14% | 129.34 | 130.12 | 128.69 | 333,209 |
| 16 Apr 2024 | 129.96 | -0.46 | -0.35% | 132.28 | 133.077 | 129.86 | 451,184 |
| 13 Apr 2024 | 130.42 | -0.98 | -0.75% | 130.70 | 131.82 | 129.5201 | 513,128 |
| 12 Apr 2024 | 131.40 | -0.66 | -0.50% | 132.61 | 132.79 | 130.7801 | 342,279 |
| 11 Apr 2024 | 132.06 | -2.02 | -1.51% | 133.085 | 134.48 | 131.99 | 446,255 |
| 10 Apr 2024 | 134.08 | 0.35 | 0.26% | 134.60 | 134.81 | 133.19 | 307,966 |
| 09 Apr 2024 | 133.73 | 0.12 | 0.09% | 133.72 | 134.235 | 132.48 | 382,984 |
| 06 Apr 2024 | 133.61 | 0.66 | 0.50% | 133.18 | 134.41 | 132.80 | 466,721 |
| 05 Apr 2024 | 132.95 | -2.34 | -1.73% | 136.40 | 136.56 | 132.72 | 555,411 |
| 04 Apr 2024 | 135.29 | 0.25 | 0.19% | 135.15 | 136.285 | 134.905 | 489,668 |
