DaVita Inc. (DVA)
NYSE: DVA
· Real-Time Price · USD
135.67
2.42 (1.82%)
At close: Aug 19, 2025, 11:49 AM
DVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 135.78 | 137.00 | 133.12 | 133.25 | 133.25 | -1.57% | 691,861 |
| 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 |
| 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 |