DaVita Inc.

NYSE: DVA · Real-Time Price · USD
135.44
1.05 (0.78%)
At close: Aug 15, 2025, 3:59 PM
135.38
-0.04%
After-hours: Aug 15, 2025, 05:16 PM EDT

DVA Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 133.84 134.86 132.86 134.39 134.39 -0.22% 691,088
Aug 13, 2025 132.75 135.58 132.69 134.69 134.69 1.98% 614,942
Aug 12, 2025 128.45 132.56 128.28 132.08 132.08 2.35% 755,800
Aug 11, 2025 129.50 130.66 128.87 129.05 129.05 -0.35% 850,200
Aug 8, 2025 128.33 130.51 127.32 129.50 129.50 1.42% 949,600
Aug 7, 2025 129.01 129.64 126.44 127.69 127.69 -0.09% 1,121,500
Aug 6, 2025 136.30 137.13 126.07 127.81 127.81 -9.04% 3,368,316
Aug 5, 2025 139.31 141.52 138.29 140.52 140.52 0.72% 1,227,400
Aug 4, 2025 137.61 141.23 137.50 139.52 139.52 0.75% 897,114
Aug 1, 2025 140.20 141.97 136.79 138.48 138.48 -1.35% 686,300
Jul 31, 2025 143.56 144.59 140.11 140.37 140.37 -2.91% 663,200
Jul 30, 2025 145.59 146.66 143.59 144.57 144.57 -0.97% 628,000
Jul 29, 2025 145.20 147.30 144.88 145.98 145.98 0.46% 488,801
Jul 28, 2025 145.00 146.20 144.32 145.31 145.31 0.10% 440,215
Jul 25, 2025 144.68 145.21 142.89 145.17 145.17 0.28% 524,535
Jul 24, 2025 151.20 151.59 143.80 144.77 144.77 -4.33% 1,033,015
Jul 23, 2025 147.37 151.85 146.78 151.32 151.32 3.61% 1,205,600
Jul 22, 2025 140.90 146.86 140.50 146.05 146.05 4.75% 970,735
Jul 21, 2025 140.99 141.37 138.65 139.43 139.43 -1.23% 676,250
Jul 18, 2025 143.82 144.07 140.81 141.16 141.16 -1.55% 708,800