DaVita Inc. (DVA)
150.63
2.48 (1.67%)
At close: Mar 24, 2025, 3:59 PM
DVA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 148.24 | 149.76 | 147.19 | 148.15 | -0.86 | -0.58% | 1,013,998 |
| Mar 20, 2025 | 149.77 | 151.15 | 148.62 | 149.01 | -0.82 | -0.55% | 882,400 |
| Mar 19, 2025 | 148.95 | 150.53 | 148.95 | 149.83 | 0.46 | 0.31% | 961,231 |
| Mar 18, 2025 | 149.35 | 150.46 | 148.29 | 149.37 | 0.13 | 0.09% | 673,900 |
| Mar 17, 2025 | 143.00 | 150.86 | 143.00 | 149.24 | 5.79 | 4.04% | 1,121,946 |
| Mar 14, 2025 | 141.98 | 145.12 | 140.35 | 143.45 | 2.33 | 1.65% | 759,408 |
| Mar 13, 2025 | 142.80 | 143.21 | 140.71 | 141.12 | -1.51 | -1.06% | 816,621 |
| Mar 12, 2025 | 145.90 | 146.89 | 140.20 | 142.63 | -4.00 | -2.73% | 1,157,363 |
| Mar 11, 2025 | 151.80 | 153.44 | 146.41 | 146.63 | -5.27 | -3.47% | 1,216,704 |
| Mar 10, 2025 | 146.44 | 154.08 | 146.01 | 151.90 | 4.88 | 3.32% | 1,484,818 |
| Mar 7, 2025 | 139.72 | 147.95 | 139.06 | 147.02 | 6.66 | 4.74% | 1,099,300 |
| Mar 6, 2025 | 138.90 | 142.05 | 138.64 | 140.36 | 0.36 | 0.26% | 963,206 |
| Mar 5, 2025 | 141.38 | 142.79 | 139.44 | 140.00 | -1.61 | -1.14% | 1,067,873 |
| Mar 4, 2025 | 141.86 | 144.43 | 139.17 | 141.61 | -1.49 | -1.04% | 1,318,444 |
| Mar 3, 2025 | 148.19 | 149.06 | 142.75 | 143.10 | -4.78 | -3.23% | 1,306,700 |
| Feb 28, 2025 | 145.98 | 148.26 | 144.36 | 147.88 | 1.14 | 0.78% | 1,257,559 |
| Feb 27, 2025 | 146.62 | 147.99 | 145.41 | 146.74 | 0.79 | 0.54% | 745,042 |
| Feb 26, 2025 | 142.53 | 146.90 | 142.53 | 145.95 | 2.97 | 2.08% | 1,148,751 |
| Feb 25, 2025 | 142.50 | 143.80 | 140.56 | 142.98 | 0.94 | 0.66% | 1,203,218 |
| Feb 24, 2025 | 143.20 | 143.20 | 140.48 | 142.04 | -0.36 | -0.25% | 1,069,122 |
| Feb 21, 2025 | 144.38 | 144.76 | 141.00 | 142.40 | -3.52 | -2.41% | 1,605,128 |
| Feb 20, 2025 | 153.80 | 154.54 | 144.00 | 145.92 | -9.04 | -5.83% | 2,301,568 |
| Feb 19, 2025 | 153.84 | 155.64 | 152.47 | 154.96 | -0.09 | -0.06% | 1,235,591 |
| Feb 18, 2025 | 158.01 | 158.21 | 153.00 | 155.05 | -2.37 | -1.51% | 1,737,092 |
| Feb 14, 2025 | 154.00 | 159.27 | 150.11 | 157.42 | -19.64 | -11.09% | 5,111,031 |
| Feb 13, 2025 | 172.79 | 178.38 | 172.52 | 177.06 | 5.06 | 2.94% | 1,013,400 |
| Feb 12, 2025 | 171.89 | 172.91 | 170.85 | 172.00 | -1.75 | -1.01% | 574,700 |
| Feb 11, 2025 | 173.40 | 174.26 | 172.11 | 173.75 | 0.23 | 0.13% | 451,246 |
| Feb 10, 2025 | 173.58 | 174.49 | 170.12 | 173.52 | -0.06 | -0.03% | 597,509 |
| Feb 7, 2025 | 171.14 | 174.60 | 170.81 | 173.58 | 1.51 | 0.88% | 593,047 |
| Feb 6, 2025 | 176.41 | 177.64 | 169.36 | 172.07 | -4.79 | -2.71% | 824,865 |
| Feb 5, 2025 | 178.47 | 178.47 | 176.26 | 176.86 | -0.49 | -0.28% | 508,100 |
| Feb 4, 2025 | 175.25 | 178.32 | 175.25 | 177.35 | 0.29 | 0.16% | 493,821 |
| Feb 3, 2025 | 174.10 | 178.18 | 173.40 | 177.06 | 0.86 | 0.49% | 817,627 |
| Jan 31, 2025 | 176.64 | 179.60 | 176.09 | 176.20 | -0.30 | -0.17% | 508,400 |
| Jan 30, 2025 | 173.93 | 177.94 | 173.93 | 176.50 | 2.73 | 1.57% | 551,500 |
| Jan 29, 2025 | 173.34 | 176.82 | 173.07 | 173.77 | 0.56 | 0.32% | 578,900 |
| Jan 28, 2025 | 175.33 | 178.75 | 172.33 | 173.21 | -2.32 | -1.32% | 658,827 |
| Jan 27, 2025 | 170.00 | 176.48 | 170.00 | 175.53 | 5.25 | 3.08% | 639,821 |
| Jan 24, 2025 | 169.45 | 170.31 | 168.82 | 170.28 | 0.38 | 0.22% | 467,447 |
| Jan 23, 2025 | 169.49 | 170.07 | 167.57 | 169.90 | 1.45 | 0.86% | 411,509 |
| Jan 22, 2025 | 170.47 | 170.80 | 167.99 | 168.45 | -1.52 | -0.89% | 462,432 |
| Jan 21, 2025 | 167.33 | 170.29 | 167.00 | 169.97 | 3.73 | 2.24% | 495,000 |
| Jan 17, 2025 | 164.90 | 166.50 | 164.02 | 166.24 | 1.39 | 0.84% | 429,800 |
| Jan 16, 2025 | 163.00 | 165.43 | 161.76 | 164.85 | 2.49 | 1.53% | 381,000 |
| Jan 15, 2025 | 163.30 | 163.30 | 160.84 | 162.36 | 0.36 | 0.22% | 478,639 |
| Jan 14, 2025 | 157.07 | 162.68 | 156.92 | 162.00 | 4.94 | 3.15% | 798,200 |
| Jan 13, 2025 | 152.54 | 157.21 | 151.10 | 157.06 | 3.66 | 2.39% | 719,309 |
| Jan 10, 2025 | 152.63 | 155.00 | 152.39 | 153.40 | -0.56 | -0.36% | 458,500 |
| Jan 8, 2025 | 152.34 | 154.35 | 151.44 | 153.96 | 1.27 | 0.83% | 502,725 |