DaVita Inc.
162.12
0.12 (0.07%)
At close: Jan 15, 2025, 10:36 AM

DVA Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 157.07 162.68 156.92 162.00 4.94 3.15% 798,003
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
Jan 7, 2025 152.02 153.48 151.17 152.69 1.16 0.77% 606,603
Jan 6, 2025 153.25 153.74 151.21 151.53 -1.29 -0.84% 573,000
Jan 3, 2025 150.24 154.05 150.24 152.82 3.00 2.00% 411,226
Jan 2, 2025 149.67 152.18 148.23 149.82 0.27 0.18% 764,000
Dec 31, 2024 150.88 151.50 148.74 149.55 -0.24 -0.16% 492,962
Dec 30, 2024 151.93 152.54 148.48 149.79 -4.51 -2.92% 699,800
Dec 27, 2024 155.18 156.70 153.99 154.30 -1.24 -0.80% 684,047
Dec 26, 2024 154.84 155.84 153.89 155.54 0.48 0.31% 328,400
Dec 24, 2024 153.04 155.06 152.23 155.06 2.04 1.33% 309,941
Dec 23, 2024 151.18 153.06 150.30 153.02 1.17 0.77% 750,538
Dec 20, 2024 148.43 153.47 147.58 151.85 4.31 2.92% 1,793,318
Dec 19, 2024 147.12 149.40 145.99 147.54 0.78 0.53% 853,238
Dec 18, 2024 148.17 151.03 146.58 146.76 -0.81 -0.55% 1,065,233
Dec 17, 2024 149.77 150.07 145.14 147.57 -3.02 -2.01% 1,005,117
Dec 16, 2024 152.85 154.41 150.04 150.59 -2.14 -1.40% 783,241
Dec 13, 2024 154.12 154.67 151.62 152.73 -1.17 -0.76% 508,618
Dec 12, 2024 155.35 156.74 153.03 153.90 -1.60 -1.03% 463,700
Dec 11, 2024 154.50 156.35 154.31 155.50 1.69 1.10% 509,726
Dec 10, 2024 158.50 159.44 152.35 153.81 -4.25 -2.69% 788,843
Dec 9, 2024 161.02 162.38 157.99 158.06 -2.19 -1.37% 549,735
Dec 6, 2024 162.65 163.33 160.06 160.25 -1.12 -0.69% 506,762
Dec 5, 2024 163.38 163.60 161.29 161.37 -2.01 -1.23% 447,332
Dec 4, 2024 164.01 164.32 161.74 163.38 -0.63 -0.38% 413,823
Dec 3, 2024 165.14 165.25 163.35 164.01 0.27 0.16% 523,500
Dec 2, 2024 166.46 166.59 163.57 163.74 -2.43 -1.46% 694,842
Nov 29, 2024 165.36 168.31 164.94 166.17 0.54 0.33% 314,300
Nov 27, 2024 167.96 169.52 165.57 165.63 -2.33 -1.39% 558,600
Nov 26, 2024 166.50 168.79 165.01 167.96 0.97 0.58% 517,802
Nov 25, 2024 165.52 169.12 164.65 166.99 1.48 0.89% 1,864,567
Nov 22, 2024 164.94 166.27 163.76 165.51 1.37 0.83% 612,123
Nov 21, 2024 161.40 164.87 161.38 164.14 2.74 1.70% 707,800
Nov 20, 2024 157.12 161.89 156.86 161.40 4.42 2.82% 998,300
Nov 19, 2024 156.12 158.22 154.05 156.98 -0.43 -0.27% 819,427
Nov 18, 2024 160.38 161.80 156.99 157.41 -2.92 -1.82% 940,600
Nov 15, 2024 155.26 160.43 154.81 160.33 5.97 3.87% 1,163,000
Nov 14, 2024 156.85 157.56 154.30 154.36 -2.92 -1.86% 864,789
Nov 13, 2024 158.62 159.71 156.53 157.28 -0.76 -0.48% 794,808
Nov 12, 2024 154.60 159.70 154.24 158.04 3.56 2.30% 1,002,724
Nov 11, 2024 150.51 155.60 150.51 154.48 4.82 3.22% 681,900
Nov 8, 2024 150.81 151.91 148.96 149.66 -0.71 -0.47% 748,700
Nov 7, 2024 147.39 150.77 146.96 150.37 3.30 2.24% 671,342
Nov 6, 2024 147.60 148.74 143.00 147.07 -0.01 -0.01% 964,930
Nov 5, 2024 144.16 147.49 143.20 147.08 2.14 1.48% 765,874
Nov 4, 2024 141.50 145.78 141.50 144.94 3.35 2.37% 824,700
Nov 1, 2024 141.64 143.42 140.50 141.59 1.78 1.27% 1,064,300
Oct 31, 2024 142.20 142.20 138.59 139.81 -1.41 -1.00% 1,176,800