DaVita Inc. (DVA)
NYSE: DVA · Real-Time Price · USD
137.87
+2.31 (1.70%)
Sep 5, 2025, 4:00 PM - Market closed
DaVita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 135.50 | 138.37 | 135.50 | 137.87 | 137.87 | 1.70% | 659,993 |
| Sep 4, 2025 | 136.14 | 137.06 | 135.05 | 135.56 | 135.56 | -0.30% | 797,869 |
| Sep 3, 2025 | 136.66 | 137.29 | 135.33 | 135.97 | 135.97 | -0.72% | 583,691 |
| 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% | 506,658 |
| 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% | 564,875 |
| 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 |
| 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% | 755,764 |
| Aug 11, 2025 | 129.50 | 130.66 | 128.87 | 129.05 | 129.05 | -0.35% | 850,171 |
| Aug 8, 2025 | 128.33 | 130.51 | 127.32 | 129.50 | 129.50 | 1.42% | 949,572 |
| Aug 7, 2025 | 129.01 | 129.64 | 126.44 | 127.69 | 127.69 | -0.09% | 1,121,499 |
| 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% | 1,227,369 |
| 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% | 686,287 |
| Jul 31, 2025 | 143.56 | 144.59 | 140.11 | 140.37 | 140.37 | -2.91% | 663,182 |
| Jul 30, 2025 | 145.59 | 146.66 | 143.59 | 144.57 | 144.57 | -0.97% | 627,997 |
| 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% | 708,799 |
| Jul 17, 2025 | 139.96 | 143.56 | 139.76 | 143.38 | 143.38 | 2.25% | 578,713 |
| Jul 16, 2025 | 140.35 | 141.09 | 139.04 | 140.22 | 140.22 | -0.22% | 655,547 |
| Jul 15, 2025 | 142.93 | 143.98 | 139.83 | 140.53 | 140.53 | -2.01% | 672,926 |
| Jul 14, 2025 | 142.55 | 144.25 | 142.07 | 143.41 | 143.41 | 0.60% | 582,817 |
| Jul 11, 2025 | 142.39 | 143.32 | 141.77 | 142.55 | 142.55 | -0.63% | 537,608 |
| Jul 10, 2025 | 141.17 | 144.19 | 140.81 | 143.46 | 143.46 | 1.14% | 734,789 |
| Jul 9, 2025 | 145.08 | 145.08 | 139.55 | 141.84 | 141.84 | -1.36% | 810,106 |
| Jul 8, 2025 | 142.20 | 145.88 | 141.89 | 143.80 | 143.80 | 0.69% | 826,685 |
| Jul 7, 2025 | 142.73 | 143.89 | 141.60 | 142.81 | 142.81 | 0.18% | 718,394 |
| Jul 3, 2025 | 142.86 | 144.06 | 141.84 | 142.56 | 142.56 | - | 600,082 |
| Jul 2, 2025 | 145.66 | 145.99 | 142.56 | 142.56 | 142.56 | -2.83% | 831,068 |
| Jul 1, 2025 | 142.43 | 147.45 | 142.32 | 146.71 | 146.71 | 2.99% | 1,234,909 |
| Jun 30, 2025 | 141.69 | 143.05 | 140.71 | 142.45 | 142.45 | 0.55% | 984,717 |
| Jun 27, 2025 | 141.42 | 143.64 | 140.30 | 141.67 | 141.67 | 0.41% | 1,154,955 |
| Jun 26, 2025 | 141.26 | 143.01 | 139.82 | 141.09 | 141.09 | 0.52% | 949,260 |