DaVita Inc. (DVA)
146.01
-4.87 (-3.23%)
At close: Apr 15, 2025, 3:59 PM
DaVita Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 154.91 | 154.91 | 154.91 | 154.91 | 147.81 | 147.81 | 150.88 | 150.88 | -2.98% | 1,295,771 |
| Apr 11, 2025 | 153.00 | 153.00 | 157.12 | 157.12 | 151.84 | 151.84 | 155.51 | 155.51 | 1.40% | 581,208 |
| Apr 10, 2025 | 152.03 | 152.03 | 154.52 | 154.52 | 148.04 | 148.04 | 153.36 | 153.36 | 0.33% | 683,448 |
| Apr 9, 2025 | 142.56 | 142.56 | 155.32 | 155.32 | 142.40 | 142.40 | 152.86 | 152.86 | 6.21% | 1,171,704 |
| Apr 8, 2025 | 150.81 | 150.81 | 151.68 | 151.68 | 141.91 | 141.91 | 143.92 | 143.92 | -1.83% | 904,724 |
| Apr 7, 2025 | 146.02 | 146.02 | 151.83 | 151.83 | 143.68 | 143.68 | 146.61 | 146.61 | -1.93% | 1,237,338 |
| Apr 4, 2025 | 151.18 | 151.18 | 154.72 | 154.72 | 148.20 | 148.20 | 149.49 | 149.49 | -2.76% | 1,009,518 |
| Apr 3, 2025 | 152.35 | 152.35 | 156.01 | 156.01 | 151.74 | 151.74 | 153.73 | 153.73 | -0.36% | 882,474 |
| Apr 2, 2025 | 150.17 | 150.17 | 155.00 | 155.00 | 150.17 | 150.17 | 154.29 | 154.29 | 1.57% | 710,700 |
| Apr 1, 2025 | 152.97 | 152.97 | 153.50 | 153.50 | 150.53 | 150.53 | 151.91 | 151.91 | -0.69% | 718,564 |
| Mar 31, 2025 | 149.85 | 149.85 | 153.94 | 153.94 | 149.37 | 149.37 | 152.97 | 152.97 | 1.83% | 661,314 |
| Mar 28, 2025 | 152.57 | 152.57 | 152.85 | 152.85 | 149.87 | 149.87 | 150.22 | 150.22 | -1.50% | 614,955 |
| Mar 27, 2025 | 151.82 | 151.82 | 153.31 | 153.31 | 150.30 | 150.30 | 152.50 | 152.50 | 0.75% | 410,700 |
| Mar 26, 2025 | 151.30 | 151.30 | 153.42 | 153.42 | 149.95 | 149.95 | 151.37 | 151.37 | 0.39% | 574,186 |
| Mar 25, 2025 | 150.72 | 150.72 | 152.01 | 152.01 | 149.09 | 149.09 | 150.78 | 150.78 | 0.25% | 662,300 |
| Mar 24, 2025 | 149.32 | 149.32 | 150.93 | 150.93 | 148.41 | 148.41 | 150.41 | 150.41 | 1.53% | 704,917 |
| Mar 21, 2025 | 148.24 | 148.24 | 149.76 | 149.76 | 147.19 | 147.19 | 148.15 | 148.15 | -0.58% | 1,037,233 |
| Mar 20, 2025 | 149.77 | 149.77 | 151.15 | 151.15 | 148.62 | 148.62 | 149.01 | 149.01 | -0.55% | 882,400 |
| Mar 19, 2025 | 148.95 | 148.95 | 150.53 | 150.53 | 148.95 | 148.95 | 149.83 | 149.83 | 0.31% | 961,231 |
| Mar 18, 2025 | 149.35 | 149.35 | 150.46 | 150.46 | 148.29 | 148.29 | 149.37 | 149.37 | 0.09% | 673,900 |
| Mar 17, 2025 | 143.00 | 143.00 | 150.86 | 150.86 | 143.00 | 143.00 | 149.24 | 149.24 | 4.04% | 1,121,946 |
| Mar 14, 2025 | 141.98 | 141.98 | 145.12 | 145.12 | 140.35 | 140.35 | 143.45 | 143.45 | 1.65% | 759,408 |
| Mar 13, 2025 | 142.80 | 142.80 | 143.21 | 143.21 | 140.71 | 140.71 | 141.12 | 141.12 | -1.06% | 816,621 |
| Mar 12, 2025 | 145.90 | 145.90 | 146.89 | 146.89 | 140.20 | 140.20 | 142.63 | 142.63 | -2.73% | 1,157,363 |
| Mar 11, 2025 | 151.80 | 151.80 | 153.44 | 153.44 | 146.41 | 146.41 | 146.63 | 146.63 | -3.47% | 1,216,704 |
| Mar 10, 2025 | 146.44 | 146.44 | 154.08 | 154.08 | 146.01 | 146.01 | 151.90 | 151.90 | 3.32% | 1,484,818 |
| Mar 7, 2025 | 139.72 | 139.72 | 147.95 | 147.95 | 139.06 | 139.06 | 147.02 | 147.02 | 4.74% | 1,099,300 |
| Mar 6, 2025 | 138.90 | 138.90 | 142.05 | 142.05 | 138.64 | 138.64 | 140.36 | 140.36 | 0.26% | 963,206 |
| Mar 5, 2025 | 141.38 | 141.38 | 142.79 | 142.79 | 139.44 | 139.44 | 140.00 | 140.00 | -1.14% | 1,067,873 |
| Mar 4, 2025 | 141.86 | 141.86 | 144.43 | 144.43 | 139.17 | 139.17 | 141.61 | 141.61 | -1.04% | 1,318,444 |
| Mar 3, 2025 | 148.19 | 148.19 | 149.06 | 149.06 | 142.75 | 142.75 | 143.10 | 143.10 | -3.23% | 1,306,700 |
| Feb 28, 2025 | 145.98 | 145.98 | 148.26 | 148.26 | 144.36 | 144.36 | 147.88 | 147.88 | 0.78% | 1,257,559 |
| Feb 27, 2025 | 146.62 | 146.62 | 147.99 | 147.99 | 145.41 | 145.41 | 146.74 | 146.74 | 0.54% | 745,042 |
| Feb 26, 2025 | 142.53 | 142.53 | 146.90 | 146.90 | 142.53 | 142.53 | 145.95 | 145.95 | 2.08% | 1,148,751 |
| Feb 25, 2025 | 142.50 | 142.50 | 143.80 | 143.80 | 140.56 | 140.56 | 142.98 | 142.98 | 0.66% | 1,203,218 |
| Feb 24, 2025 | 143.20 | 143.20 | 143.20 | 143.20 | 140.48 | 140.48 | 142.04 | 142.04 | -0.25% | 1,069,122 |
| Feb 21, 2025 | 144.38 | 144.38 | 144.76 | 144.76 | 141.00 | 141.00 | 142.40 | 142.40 | -2.41% | 1,605,128 |
| Feb 20, 2025 | 153.80 | 153.80 | 154.54 | 154.54 | 144.00 | 144.00 | 145.92 | 145.92 | -5.83% | 2,301,568 |
| Feb 19, 2025 | 153.84 | 153.84 | 155.64 | 155.64 | 152.47 | 152.47 | 154.96 | 154.96 | -0.06% | 1,235,591 |
| Feb 18, 2025 | 158.01 | 158.01 | 158.21 | 158.21 | 153.00 | 153.00 | 155.05 | 155.05 | -1.51% | 1,737,092 |
| Feb 14, 2025 | 154.00 | 154.00 | 159.27 | 159.27 | 150.11 | 150.11 | 157.42 | 157.42 | -11.09% | 5,111,031 |
| Feb 13, 2025 | 172.79 | 172.79 | 178.38 | 178.38 | 172.52 | 172.52 | 177.06 | 177.06 | 2.94% | 1,013,400 |
| Feb 12, 2025 | 171.89 | 171.89 | 172.91 | 172.91 | 170.85 | 170.85 | 172.00 | 172.00 | -1.01% | 574,700 |
| Feb 11, 2025 | 173.40 | 173.40 | 174.26 | 174.26 | 172.11 | 172.11 | 173.75 | 173.75 | 0.13% | 451,246 |
| Feb 10, 2025 | 173.58 | 173.58 | 174.49 | 174.49 | 170.12 | 170.12 | 173.52 | 173.52 | -0.03% | 597,509 |
| Feb 7, 2025 | 171.14 | 171.14 | 174.60 | 174.60 | 170.81 | 170.81 | 173.58 | 173.58 | 0.88% | 593,047 |
| Feb 6, 2025 | 176.41 | 176.41 | 177.64 | 177.64 | 169.36 | 169.36 | 172.07 | 172.07 | -2.71% | 824,865 |
| Feb 5, 2025 | 178.47 | 178.47 | 178.47 | 178.47 | 176.26 | 176.26 | 176.86 | 176.86 | -0.28% | 508,100 |
| Feb 4, 2025 | 175.25 | 175.25 | 178.32 | 178.32 | 175.25 | 175.25 | 177.35 | 177.35 | 0.16% | 493,821 |
| Feb 3, 2025 | 174.10 | 174.10 | 178.18 | 178.18 | 173.40 | 173.40 | 177.06 | 177.06 | 0.49% | 817,627 |