DaVita Inc. DVA
NYSE · United States · Health Services
$174.92-0.27 (-0.15%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $174.92 | -0.15% | $176.08 | $178.36 | $174.92 | 533.20K |
| 2026-09-29 | $175.19 | -1.62% | $176.92 | $176.98 | $174.08 | 637.00K |
| 2026-09-28 | $178.07 | -0.22% | $178.71 | $182.36 | $177.51 | 439.40K |
| 2026-09-25 | $178.47 | +2.18% | $175.38 | $179.10 | $174.67 | 519.80K |
| 2026-09-24 | $174.67 | -4.62% | $183.10 | $183.78 | $174.32 | 812.40K |
| 2026-09-23 | $183.14 | -0.32% | $184.03 | $186.23 | $182.48 | 544.30K |
| 2026-09-22 | $183.72 | +0.76% | $184.01 | $185.85 | $182.94 | 552.50K |
| 2026-09-21 | $182.34 | -0.83% | $184.47 | $185.00 | $182.03 | 565.00K |
| 2026-09-18 | $183.86 | +0.42% | $183.96 | $185.85 | $181.27 | 2.10M |
| 2026-09-17 | $183.09 | -5.56% | $194.57 | $195.75 | $182.30 | 1.41M |
| 2026-09-16 | $193.86 | +1.55% | $191.43 | $195.07 | $189.99 | 599.30K |
| 2026-09-15 | $190.90 | +0.83% | $188.09 | $191.40 | $186.35 | 685.90K |
| 2026-09-14 | $189.32 | +4.28% | $185.00 | $189.95 | $184.00 | 702.80K |
| 2026-09-11 | $181.55 | +0.12% | $181.24 | $184.00 | $180.96 | 767.80K |
| 2026-09-10 | $181.33 | -0.92% | $183.62 | $184.41 | $180.47 | 565.30K |
| 2026-09-09 | $183.01 | +1.64% | $178.90 | $185.26 | $176.82 | 688.80K |
| 2026-09-08 | $180.06 | -2.14% | $183.16 | $183.28 | $179.77 | 621.30K |
| 2026-09-04 | $183.99 | +1.28% | $180.97 | $184.13 | $179.95 | 473.70K |
| 2026-09-03 | $181.66 | +1.27% | $179.67 | $183.34 | $178.00 | 674.20K |
| 2026-09-02 | $179.39 | +1.85% | $176.43 | $179.85 | $176.43 | 513.10K |
| 2026-09-01 | $176.14 | +0.07% | $176.32 | $179.04 | $175.47 | 672.60K |
| 2026-08-31 | $176.01 | -2.58% | $179.74 | $180.36 | $175.71 | 573.90K |
| 2026-08-28 | $180.68 | +1.01% | $180.00 | $182.53 | $178.80 | 461.80K |
| 2026-08-27 | $178.88 | -0.65% | $178.00 | $179.78 | $175.90 | 489.90K |
| 2026-08-26 | $180.05 | +1.27% | $173.37 | $182.26 | $173.37 | 528.80K |
| 2026-08-25 | $177.80 | +0.74% | $175.61 | $179.34 | $175.30 | 578.50K |
| 2026-08-24 | $176.50 | +1.54% | $174.03 | $177.17 | $171.40 | 1.11M |
| 2026-08-21 | $173.82 | -0.81% | $175.25 | $176.19 | $173.74 | 632.60K |
| 2026-08-20 | $175.24 | -1.15% | $176.69 | $177.54 | $175.13 | 483.40K |
| 2026-08-19 | $177.27 | -0.36% | $178.77 | $180.24 | $176.96 | 414.00K |
| 2026-08-18 | $177.91 | +0.68% | $178.13 | $179.83 | $176.90 | 489.50K |
| 2026-08-17 | $176.70 | -1.87% | $177.97 | $180.00 | $176.20 | 499.90K |
| 2026-08-14 | $180.06 | +0.50% | $179.00 | $182.69 | $178.92 | 506.60K |
| 2026-08-13 | $179.17 | -1.28% | $182.88 | $183.57 | $178.92 | 655.50K |
| 2026-08-12 | $181.50 | +1.77% | $178.00 | $183.28 | $176.85 | 1.21M |
| 2026-08-11 | $178.34 | -2.91% | $183.18 | $186.96 | $177.91 | 1.11M |
| 2026-08-10 | $183.69 | -0.04% | $182.33 | $183.95 | $180.55 | 786.70K |
| 2026-08-07 | $183.77 | +1.72% | $181.94 | $183.87 | $176.59 | 1.24M |
| 2026-08-06 | $180.67 | -4.25% | $186.01 | $188.24 | $178.90 | 1.82M |
| 2026-08-05 | $188.69 | -17.24% | $205.25 | $208.53 | $183.62 | 3.81M |
| 2026-08-04 | $227.99 | -2.43% | $228.00 | $234.26 | $222.80 | 2.61M |
| 2026-08-03 | $233.68 | -2.67% | $245.00 | $247.49 | $231.97 | 1.35M |
| 2026-07-31 | $240.09 | +0.51% | $237.81 | $240.91 | $236.09 | 426.60K |
| 2026-07-30 | $238.86 | -0.87% | $239.65 | $241.77 | $238.79 | 393.00K |
| 2026-07-29 | $240.96 | +0.63% | $241.14 | $244.49 | $238.68 | 694.50K |
| 2026-07-28 | $239.46 | +1.33% | $237.67 | $241.73 | $237.22 | 650.50K |
| 2026-07-27 | $236.31 | +0.37% | $235.53 | $239.10 | $233.56 | 625.50K |
| 2026-07-24 | $235.44 | +0.50% | $235.01 | $237.85 | $231.20 | 535.30K |
| 2026-07-23 | $234.27 | +0.94% | $231.56 | $235.25 | $230.00 | 480.40K |
| 2026-07-22 | $232.08 | -2.19% | $237.11 | $237.11 | $230.35 | 979.40K |
| 2026-07-21 | $237.28 | +1.36% | $234.70 | $237.88 | $234.32 | 503.40K |
| 2026-07-20 | $234.10 | -1.21% | $236.43 | $238.64 | $233.63 | 505.00K |
| 2026-07-17 | $236.97 | +1.26% | $234.34 | $238.53 | $233.36 | 545.70K |
| 2026-07-16 | $234.01 | +1.04% | $231.72 | $237.32 | $231.72 | 506.70K |
| 2026-07-15 | $231.61 | -0.34% | $229.58 | $232.24 | $225.17 | 462.90K |
| 2026-07-14 | $232.41 | -1.35% | $233.93 | $236.54 | $229.90 | 771.20K |
| 2026-07-13 | $235.58 | +1.19% | $233.35 | $239.44 | $233.06 | 783.10K |
| 2026-07-10 | $232.80 | +1.45% | $230.91 | $234.87 | $228.44 | 775.50K |
| 2026-07-09 | $229.48 | -0.54% | $231.94 | $232.66 | $224.35 | 806.10K |
| 2026-07-08 | $230.72 | -1.53% | $235.03 | $235.03 | $229.50 | 850.50K |
| 2026-07-07 | $234.31 | -0.59% | $238.93 | $239.64 | $230.99 | 914.00K |
| 2026-07-06 | $235.71 | +0.34% | $235.50 | $238.64 | $233.63 | 871.20K |
| 2026-07-02 | $234.91 | +3.02% | $230.95 | $236.51 | $230.58 | 842.30K |
| 2026-07-01 | $228.03 | +2.49% | $221.62 | $229.80 | $220.50 | 850.50K |
| 2026-06-30 | $222.48 | +1.27% | $219.31 | $224.19 | $217.21 | 804.70K |
| 2026-06-29 | $219.70 | +1.23% | $217.59 | $221.59 | $216.02 | 837.20K |
| 2026-06-26 | $217.04 | +1.72% | $212.23 | $217.04 | $212.22 | 1.67M |
| 2026-06-25 | $213.36 | +0.15% | $208.00 | $215.03 | $207.10 | 885.80K |
| 2026-06-24 | $213.04 | +1.00% | $211.60 | $214.00 | $210.83 | 511.70K |
| 2026-06-23 | $210.93 | +0.60% | $210.57 | $213.82 | $209.95 | 858.10K |
| 2026-06-22 | $209.68 | +0.85% | $209.07 | $215.33 | $208.62 | 783.10K |
| 2026-06-18 | $207.91 | -1.27% | $211.99 | $213.07 | $206.85 | 1.39M |
| 2026-06-17 | $210.58 | +0.77% | $207.89 | $213.44 | $207.88 | 637.70K |
| 2026-06-16 | $208.98 | -0.37% | $211.95 | $211.95 | $207.25 | 765.80K |
| 2026-06-15 | $209.75 | +0.52% | $207.93 | $210.59 | $204.98 | 846.30K |
| 2026-06-12 | $208.66 | +2.37% | $204.81 | $211.80 | $204.06 | 936.60K |
| 2026-06-11 | $203.83 | +2.66% | $200.00 | $205.42 | $198.37 | 849.70K |
| 2026-06-10 | $198.54 | +0.18% | $198.99 | $200.00 | $197.17 | 633.60K |
| 2026-06-09 | $198.19 | +3.18% | $193.63 | $198.26 | $193.39 | 679.80K |
| 2026-06-08 | $192.08 | -0.04% | $192.30 | $193.73 | $190.43 | 645.90K |
| 2026-06-05 | $192.16 | -0.01% | $193.21 | $196.38 | $191.60 | 624.20K |
| 2026-06-04 | $192.17 | -1.47% | $197.66 | $199.15 | $191.01 | 676.80K |
| 2026-06-03 | $195.03 | +3.80% | $188.49 | $196.45 | $186.61 | 736.00K |
| 2026-06-02 | $187.89 | -1.01% | $189.81 | $192.06 | $186.62 | 925.10K |
| 2026-06-01 | $189.81 | -2.34% | $193.67 | $194.44 | $188.63 | 966.10K |
| 2026-05-29 | $194.36 | -1.39% | $197.00 | $197.09 | $193.86 | 983.90K |
| 2026-05-28 | $197.10 | +1.12% | $193.83 | $198.61 | $193.76 | 555.90K |
| 2026-05-27 | $194.92 | -0.33% | $195.91 | $197.81 | $194.26 | 441.00K |
| 2026-05-26 | $195.57 | -1.49% | $199.42 | $199.49 | $194.43 | 542.10K |
| 2026-05-22 | $198.52 | -0.07% | $199.93 | $202.56 | $197.33 | 628.70K |