DaVita Inc. (DVA)
NYSE: DVA · Real-Time Price · USD
117.27
-4.28 (-3.52%)
Nov 17, 2025, 4:00 PM EST - Market closed
DaVita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 121.55 | 121.80 | 116.72 | 117.27 | 117.27 | -3.52% | 939,069 |
| Nov 14, 2025 | 123.40 | 123.40 | 121.51 | 121.55 | 121.55 | -1.22% | 684,479 |
| Nov 13, 2025 | 122.67 | 124.86 | 122.62 | 123.05 | 123.05 | -0.44% | 728,985 |
| Nov 12, 2025 | 121.99 | 125.68 | 121.97 | 123.60 | 123.60 | 1.09% | 919,628 |
| Nov 11, 2025 | 120.61 | 124.10 | 120.37 | 122.27 | 122.27 | 1.75% | 947,768 |
| Nov 10, 2025 | 121.50 | 121.78 | 118.75 | 120.17 | 120.17 | -2.85% | 1,044,811 |
| Nov 7, 2025 | 121.43 | 123.79 | 120.92 | 123.69 | 123.69 | 1.78% | 956,290 |
| Nov 6, 2025 | 120.99 | 122.19 | 120.48 | 121.53 | 121.53 | 0.31% | 963,066 |
| Nov 5, 2025 | 119.69 | 121.87 | 119.25 | 121.16 | 121.16 | 0.99% | 936,632 |
| Nov 4, 2025 | 118.81 | 120.78 | 118.33 | 119.97 | 119.97 | 0.77% | 1,339,692 |
| Nov 3, 2025 | 118.00 | 119.06 | 115.64 | 119.05 | 119.05 | 0.03% | 1,364,059 |
| Oct 31, 2025 | 118.34 | 119.54 | 115.39 | 119.02 | 119.02 | 0.23% | 1,373,196 |
| Oct 30, 2025 | 124.87 | 128.40 | 117.73 | 118.75 | 118.75 | -6.17% | 2,541,074 |
| Oct 29, 2025 | 129.07 | 130.82 | 126.04 | 126.56 | 126.56 | -2.35% | 1,567,537 |
| Oct 28, 2025 | 129.55 | 130.75 | 128.28 | 129.61 | 129.61 | 0.05% | 544,296 |
| Oct 27, 2025 | 129.17 | 129.77 | 128.69 | 129.55 | 129.55 | 0.28% | 541,992 |
| Oct 24, 2025 | 129.29 | 130.47 | 128.48 | 129.19 | 129.19 | 0.91% | 699,259 |
| Oct 23, 2025 | 128.21 | 128.36 | 126.57 | 128.02 | 128.02 | -0.82% | 537,277 |
| Oct 22, 2025 | 128.45 | 130.25 | 128.16 | 129.08 | 129.08 | 0.52% | 606,933 |
| Oct 21, 2025 | 128.09 | 129.11 | 127.28 | 128.41 | 128.41 | 0.28% | 372,544 |
| Oct 20, 2025 | 126.43 | 128.48 | 125.66 | 128.05 | 128.05 | 1.72% | 489,399 |
| Oct 17, 2025 | 125.37 | 126.27 | 124.60 | 125.88 | 125.88 | 0.50% | 391,327 |
| Oct 16, 2025 | 126.00 | 126.94 | 124.76 | 125.25 | 125.25 | -0.60% | 542,220 |
| Oct 15, 2025 | 125.49 | 127.92 | 124.87 | 126.00 | 126.00 | -0.49% | 814,739 |
| Oct 14, 2025 | 123.46 | 126.95 | 123.10 | 126.62 | 126.62 | 2.19% | 738,846 |
| Oct 13, 2025 | 124.10 | 124.60 | 122.93 | 123.91 | 123.91 | -0.06% | 455,140 |
| Oct 10, 2025 | 126.88 | 126.94 | 123.13 | 123.99 | 123.99 | -1.89% | 595,281 |
| Oct 9, 2025 | 128.59 | 128.89 | 126.31 | 126.38 | 126.38 | -1.18% | 686,694 |
| Oct 8, 2025 | 131.26 | 131.26 | 127.43 | 127.89 | 127.89 | -2.40% | 660,753 |
| Oct 7, 2025 | 129.41 | 131.84 | 129.18 | 131.04 | 131.04 | 2.26% | 659,338 |
| Oct 6, 2025 | 130.66 | 131.16 | 127.88 | 128.14 | 128.14 | -2.30% | 753,870 |
| Oct 3, 2025 | 132.60 | 133.22 | 130.86 | 131.16 | 131.16 | -0.71% | 777,388 |
| 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 | - | 738,751 |
| 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% | 516,593 |
| 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% | 530,881 |
| Sep 23, 2025 | 131.22 | 134.01 | 131.22 | 132.83 | 132.83 | 1.28% | 677,666 |
| 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% | 704,792 |
| Sep 17, 2025 | 130.70 | 131.34 | 127.55 | 128.00 | 128.00 | -1.62% | 1,387,398 |
| Sep 16, 2025 | 131.31 | 131.31 | 129.66 | 130.11 | 130.11 | -0.64% | 738,082 |
| 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% | 481,684 |
| Sep 11, 2025 | 133.17 | 134.48 | 132.76 | 133.24 | 133.24 | 0.74% | 728,854 |
| 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% | 714,986 |