DaVita Inc. (DVA)
NYSE: DVA · Real-Time Price · USD
143.38
-0.25 (-0.17%)
May 9, 2025, 11:18 AM - Market open
DaVita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 143.59 | 144.42 | 142.76 | 143.30 | - | -0.23% | 47,593 |
| May 8, 2025 | 144.00 | 145.80 | 142.80 | 143.63 | 143.63 | -0.23% | 569,505 |
| May 7, 2025 | 142.74 | 144.23 | 142.54 | 143.96 | 143.96 | 0.94% | 674,068 |
| May 6, 2025 | 141.22 | 144.28 | 140.66 | 142.62 | 142.62 | 0.74% | 828,064 |
| May 5, 2025 | 141.07 | 142.91 | 140.15 | 141.57 | 141.57 | 0.31% | 420,704 |
| May 2, 2025 | 142.50 | 142.50 | 139.35 | 141.13 | 141.13 | 0.49% | 575,003 |
| May 1, 2025 | 140.64 | 142.43 | 138.67 | 140.44 | 140.44 | -0.78% | 643,176 |
| Apr 30, 2025 | 141.18 | 141.87 | 139.15 | 141.55 | 141.55 | 0.01% | 744,065 |
| Apr 29, 2025 | 140.55 | 142.58 | 139.05 | 141.54 | 141.54 | 0.74% | 611,795 |
| Apr 28, 2025 | 140.73 | 142.36 | 138.93 | 140.50 | 140.50 | 0.67% | 587,747 |
| Apr 25, 2025 | 139.98 | 139.98 | 137.46 | 139.56 | 139.56 | - | 600,720 |
| Apr 24, 2025 | 139.14 | 140.73 | 137.98 | 139.56 | 139.56 | 0.45% | 648,259 |
| Apr 23, 2025 | 136.66 | 140.28 | 136.66 | 138.93 | 138.93 | 2.93% | 917,712 |
| Apr 22, 2025 | 134.63 | 135.13 | 132.63 | 134.97 | 134.97 | 1.10% | 948,231 |
| Apr 21, 2025 | 140.18 | 140.45 | 133.02 | 133.50 | 133.50 | -4.66% | 1,184,575 |
| Apr 17, 2025 | 140.36 | 141.59 | 136.54 | 140.03 | 140.03 | -1.04% | 994,975 |
| Apr 16, 2025 | 147.04 | 147.47 | 141.35 | 141.50 | 141.50 | -3.27% | 1,121,865 |
| Apr 15, 2025 | 151.10 | 151.71 | 145.64 | 146.28 | 146.28 | -3.05% | 1,126,026 |
| Apr 14, 2025 | 154.91 | 154.91 | 147.81 | 150.88 | 150.88 | -2.98% | 1,304,681 |
| Apr 11, 2025 | 153.00 | 157.12 | 151.84 | 155.51 | 155.51 | 1.40% | 581,208 |
| Apr 10, 2025 | 152.03 | 154.52 | 148.04 | 153.36 | 153.36 | 0.33% | 683,448 |
| Apr 9, 2025 | 142.56 | 155.32 | 142.40 | 152.86 | 152.86 | 6.21% | 1,171,704 |
| Apr 8, 2025 | 150.81 | 151.68 | 141.91 | 143.92 | 143.92 | -1.83% | 904,724 |
| Apr 7, 2025 | 146.02 | 151.83 | 143.68 | 146.61 | 146.61 | -1.93% | 1,237,338 |
| Apr 4, 2025 | 151.18 | 154.72 | 148.20 | 149.49 | 149.49 | -2.76% | 1,009,518 |
| Apr 3, 2025 | 152.35 | 156.01 | 151.74 | 153.73 | 153.73 | -0.36% | 882,474 |
| Apr 2, 2025 | 150.17 | 155.00 | 150.17 | 154.29 | 154.29 | 1.57% | 710,678 |
| Apr 1, 2025 | 152.97 | 153.50 | 150.53 | 151.91 | 151.91 | -0.69% | 718,564 |
| Mar 31, 2025 | 149.85 | 153.94 | 149.37 | 152.97 | 152.97 | 1.83% | 661,314 |
| Mar 28, 2025 | 152.57 | 152.85 | 149.87 | 150.22 | 150.22 | -1.50% | 614,955 |
| Mar 27, 2025 | 151.82 | 153.31 | 150.30 | 152.50 | 152.50 | 0.75% | 410,680 |
| Mar 26, 2025 | 151.30 | 153.42 | 149.95 | 151.37 | 151.37 | 0.39% | 574,186 |
| Mar 25, 2025 | 150.72 | 152.01 | 149.09 | 150.78 | 150.78 | 0.25% | 662,279 |
| Mar 24, 2025 | 149.32 | 150.93 | 148.41 | 150.41 | 150.41 | 1.53% | 704,917 |
| Mar 21, 2025 | 148.24 | 149.77 | 147.19 | 148.15 | 148.15 | -0.58% | 1,037,233 |
| Mar 20, 2025 | 149.77 | 151.15 | 148.62 | 149.01 | 149.01 | -0.55% | 882,380 |
| Mar 19, 2025 | 148.95 | 150.53 | 148.95 | 149.83 | 149.83 | 0.31% | 961,231 |
| Mar 18, 2025 | 149.35 | 150.46 | 148.29 | 149.37 | 149.37 | 0.09% | 673,871 |
| Mar 17, 2025 | 143.00 | 150.86 | 143.00 | 149.24 | 149.24 | 4.04% | 1,121,946 |
| Mar 14, 2025 | 141.98 | 145.12 | 140.35 | 143.45 | 143.45 | 1.65% | 759,408 |
| Mar 13, 2025 | 142.80 | 143.21 | 140.71 | 141.12 | 141.12 | -1.06% | 816,621 |
| Mar 12, 2025 | 145.90 | 146.89 | 140.20 | 142.63 | 142.63 | -2.73% | 1,157,363 |
| Mar 11, 2025 | 151.80 | 153.44 | 146.41 | 146.63 | 146.63 | -3.47% | 1,216,704 |
| Mar 10, 2025 | 146.44 | 154.08 | 146.01 | 151.90 | 151.90 | 3.32% | 1,477,013 |
| Mar 7, 2025 | 139.72 | 147.95 | 139.06 | 147.02 | 147.02 | 4.74% | 1,099,256 |
| Mar 6, 2025 | 138.90 | 142.05 | 138.64 | 140.36 | 140.36 | 0.26% | 963,206 |
| Mar 5, 2025 | 141.38 | 142.80 | 139.44 | 140.00 | 140.00 | -1.14% | 1,067,873 |
| Mar 4, 2025 | 141.86 | 144.43 | 139.17 | 141.61 | 141.61 | -1.04% | 1,318,444 |
| Mar 3, 2025 | 148.19 | 149.06 | 142.75 | 143.10 | 143.10 | -3.23% | 1,306,667 |
| Feb 28, 2025 | 145.98 | 148.26 | 144.36 | 147.88 | 147.88 | 0.78% | 1,257,559 |