DaVita Inc. (DVA)
NYSE: DVA
· Real-Time Price · USD
133.48
0.24 (0.18%)
At close: Sep 12, 2025, 11:54 AM
DVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 133.17 | 134.48 | 132.76 | 133.24 | 133.24 | 0.74% | 728,851 |
| Sep 10, 2025 | 135.81 | 136.40 | 131.77 | 132.26 | 132.26 | -3.26% | 605,135 |
| Sep 9, 2025 | 134.52 | 137.58 | 133.74 | 136.71 | 136.71 | 1.64% | 715,000 |
| Sep 8, 2025 | 136.99 | 136.99 | 133.57 | 134.51 | 134.51 | -2.44% | 882,306 |
| Sep 5, 2025 | 135.50 | 138.37 | 135.50 | 137.87 | 137.87 | 1.70% | 660,000 |
| Sep 4, 2025 | 136.14 | 137.06 | 135.04 | 135.56 | 135.56 | -0.30% | 797,900 |
| Sep 3, 2025 | 136.66 | 137.29 | 135.33 | 135.97 | 135.97 | -0.72% | 583,950 |
| Sep 2, 2025 | 136.46 | 137.00 | 135.01 | 136.95 | 136.95 | -0.59% | 1,039,425 |
| Aug 29, 2025 | 136.08 | 137.77 | 135.74 | 137.76 | 137.76 | 1.27% | 531,323 |
| Aug 28, 2025 | 137.97 | 138.05 | 134.71 | 136.03 | 136.03 | -1.11% | 990,240 |
| Aug 27, 2025 | 138.93 | 139.65 | 137.51 | 137.56 | 137.56 | -0.81% | 506,700 |
| Aug 26, 2025 | 137.34 | 138.97 | 136.33 | 138.68 | 138.68 | 0.98% | 951,923 |
| Aug 25, 2025 | 139.77 | 141.00 | 137.28 | 137.33 | 137.33 | -2.16% | 561,133 |
| Aug 22, 2025 | 137.37 | 141.77 | 137.12 | 140.36 | 140.36 | 2.02% | 714,923 |
| Aug 21, 2025 | 139.19 | 140.59 | 137.36 | 137.58 | 137.58 | 0.12% | 564,900 |
| Aug 20, 2025 | 137.19 | 138.31 | 136.64 | 137.42 | 137.42 | 0.54% | 467,058 |
| Aug 19, 2025 | 133.95 | 137.43 | 133.26 | 136.68 | 136.68 | 2.57% | 746,829 |
| Aug 18, 2025 | 135.78 | 137.00 | 133.12 | 133.25 | 133.25 | -1.57% | 692,261 |
| Aug 15, 2025 | 135.05 | 136.18 | 134.04 | 135.38 | 135.38 | 0.74% | 721,015 |
| Aug 14, 2025 | 133.84 | 134.86 | 132.86 | 134.39 | 134.39 | -0.22% | 691,343 |