DaVita Inc. (DVA)
NYSE: DVA
· Real-Time Price · USD
131.13
-0.97 (-0.73%)
At close: Oct 03, 2025, 3:59 PM
131.45
0.24%
After-hours: Oct 03, 2025, 06:20 PM EDT
DVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 132.60 | 133.22 | 130.86 | 131.16 | 131.16 | -0.71% | 776,981 |
| Oct 2, 2025 | 132.51 | 133.50 | 131.10 | 132.10 | 132.10 | -0.58% | 681,228 |
| Oct 1, 2025 | 132.74 | 134.59 | 132.07 | 132.87 | 132.87 | 0.00% | 738,800 |
| Sep 30, 2025 | 130.64 | 133.55 | 130.09 | 132.87 | 132.87 | 1.75% | 642,404 |
| Sep 29, 2025 | 130.65 | 131.80 | 129.20 | 130.59 | 130.59 | -0.16% | 516,600 |
| Sep 26, 2025 | 131.06 | 131.74 | 130.48 | 130.80 | 130.80 | 0.41% | 454,526 |
| Sep 25, 2025 | 133.42 | 133.80 | 129.73 | 130.27 | 130.27 | -2.51% | 591,553 |
| Sep 24, 2025 | 132.06 | 134.34 | 131.32 | 133.62 | 133.62 | 0.59% | 530,900 |
| Sep 23, 2025 | 131.22 | 134.01 | 131.22 | 132.83 | 132.83 | 1.28% | 677,700 |
| Sep 22, 2025 | 130.06 | 131.68 | 129.44 | 131.15 | 131.15 | 0.76% | 773,830 |
| Sep 19, 2025 | 130.22 | 131.17 | 129.78 | 130.16 | 130.16 | -0.05% | 3,137,231 |
| Sep 18, 2025 | 127.95 | 130.75 | 126.95 | 130.23 | 130.23 | 1.74% | 704,800 |
| Sep 17, 2025 | 130.70 | 131.34 | 127.55 | 128.00 | 128.00 | -1.62% | 1,387,400 |
| Sep 16, 2025 | 131.31 | 131.31 | 129.66 | 130.11 | 130.11 | -0.64% | 738,100 |
| Sep 15, 2025 | 133.17 | 133.54 | 130.45 | 130.95 | 130.95 | -1.67% | 633,324 |
| Sep 12, 2025 | 133.00 | 133.94 | 132.08 | 133.17 | 133.17 | -0.05% | 481,700 |
| Sep 11, 2025 | 133.17 | 134.48 | 132.76 | 133.24 | 133.24 | 0.74% | 728,900 |
| 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 |
Page 1 of 136