Skip to main content
DaVita Inc. (DVA)
NYSE: DVA · Real-Time Price · USD
151.85
+4.31 (2.92%)
Dec 20, 2024, 4:00 PM EST - Market closed

DaVita Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024148.43153.47147.58151.85151.852.92%1,783,414
Dec 19, 2024147.12149.40145.99147.54147.540.53%853,238
Dec 18, 2024148.17151.03146.58146.76146.76-0.55%1,065,233
Dec 17, 2024149.77150.07145.14147.57147.57-2.01%1,005,117
Dec 16, 2024152.85154.41150.04150.59150.59-1.40%783,241
Dec 13, 2024154.12154.67151.62152.73152.73-0.76%508,618
Dec 12, 2024155.35156.74153.03153.90153.90-1.03%463,700
Dec 11, 2024154.50156.35154.31155.50155.501.10%509,726
Dec 10, 2024158.50159.44152.35153.81153.81-2.69%788,843
Dec 9, 2024161.02162.38157.99158.06158.06-1.37%549,735
Dec 6, 2024162.65163.33160.06160.25160.25-0.69%506,762
Dec 5, 2024163.38163.60161.29161.37161.37-1.23%447,332
Dec 4, 2024164.01164.32161.74163.38163.38-0.38%413,823
Dec 3, 2024165.14165.25163.35164.01164.010.16%523,500
Dec 2, 2024166.46166.59163.57163.74163.74-1.46%694,842
Nov 29, 2024165.36168.31164.94166.17166.170.33%314,300
Nov 27, 2024167.96169.52165.57165.63165.63-1.39%558,600
Nov 26, 2024166.50168.79165.01167.96167.960.58%517,802
Nov 25, 2024165.52169.12164.65166.99166.990.89%1,864,567
Nov 22, 2024164.94166.27163.76165.51165.510.83%612,123
Nov 21, 2024161.40164.87161.38164.14164.141.70%707,800
Nov 20, 2024157.12161.89156.86161.40161.402.82%998,300
Nov 19, 2024156.12158.22154.05156.98156.98-0.27%819,427
Nov 18, 2024160.38161.80156.99157.41157.41-1.82%940,600
Nov 15, 2024155.26160.43154.81160.33160.333.87%1,163,000
Nov 14, 2024156.85157.56154.30154.36154.36-1.86%864,789
Nov 13, 2024158.62159.71156.53157.28157.28-0.48%794,808
Nov 12, 2024154.60159.70154.24158.04158.042.30%1,002,724
Nov 11, 2024150.51155.60150.51154.48154.483.22%681,900
Nov 8, 2024150.81151.91148.96149.66149.66-0.47%748,700
Nov 7, 2024147.39150.77146.96150.37150.372.24%671,342
Nov 6, 2024147.60148.74143.00147.07147.07-0.01%964,930
Nov 5, 2024144.16147.49143.20147.08147.081.48%765,874
Nov 4, 2024141.50145.78141.50144.94144.942.37%824,700
Nov 1, 2024141.64143.42140.50141.59141.591.27%1,064,300
Oct 31, 2024142.20142.20138.59139.81139.81-1.00%1,176,800
Oct 30, 2024148.02150.00138.00141.22141.22-10.80%3,294,919
Oct 29, 2024157.47160.45156.52158.31158.310.80%1,267,605
Oct 28, 2024157.97159.32156.64157.05157.050.04%827,500
Oct 25, 2024160.64160.82156.56156.99156.99-2.72%854,416
Oct 24, 2024162.77163.96160.07161.38161.38-0.86%507,454
Oct 23, 2024162.70164.25161.63162.78162.78-0.23%702,904
Oct 22, 2024160.81163.48160.26163.16163.161.00%484,505
Oct 21, 2024162.13162.99160.95161.54161.54-0.27%391,929
Oct 18, 2024160.21162.54158.27161.97161.971.17%575,209
Oct 17, 2024163.99165.25159.64160.10160.10-2.86%714,115
Oct 16, 2024164.37168.50164.37164.82164.820.15%513,500
Oct 15, 2024161.10167.31161.06164.57164.571.69%808,300
Oct 14, 2024161.00162.90160.31161.83161.830.61%378,531
Oct 11, 2024159.88161.62159.68160.85160.850.89%405,373
Oct 10, 2024159.26162.00159.02159.43159.430.08%574,021
Oct 9, 2024154.12159.63153.00159.30159.303.21%710,393
Oct 8, 2024157.41158.38152.61154.35154.35-2.02%986,554
Oct 7, 2024160.16160.16155.40157.54157.54-1.96%887,244
Oct 4, 2024159.66161.08159.01160.69160.691.02%391,600
Oct 3, 2024159.03159.52156.60159.07159.07-0.03%617,400
Oct 2, 2024162.55163.06158.93159.11159.11-2.24%709,143
Oct 1, 2024163.52163.94160.59162.75162.75-0.72%620,235
Sep 30, 2024164.31164.31161.99163.93163.930.52%480,011
Sep 27, 2024162.37164.51161.44163.08163.080.51%395,400
Sep 26, 2024164.07165.78162.24162.26162.26-1.13%460,800
Sep 25, 2024162.42164.75161.56164.11164.111.57%658,319
Sep 24, 2024161.40161.79159.27161.57161.57-0.01%829,125
Sep 23, 2024165.00165.87161.31161.58161.58-1.48%724,521
Sep 20, 2024163.13165.17161.67164.00164.000.53%2,139,300
Sep 19, 2024165.26166.04161.34163.14163.14-0.01%850,200
Sep 18, 2024162.32163.54160.03163.16163.16-0.65%831,010
Sep 17, 2024165.93166.04162.51164.22164.22-0.59%882,615
Sep 16, 2024164.13166.02163.88165.19165.191.00%760,648
Sep 13, 2024159.31163.59157.59163.56163.563.76%806,914
Sep 12, 2024154.04160.82154.04157.64157.642.37%1,130,973
Sep 11, 2024153.04154.60150.59153.99153.990.29%567,108
Sep 10, 2024150.53154.56149.69153.55153.552.20%768,100
Sep 9, 2024150.43152.75148.95150.24150.240.17%823,511
Sep 6, 2024149.16151.44148.31149.98149.980.83%752,611
Sep 5, 2024151.23151.76148.13148.74148.74-1.74%609,861
Sep 4, 2024152.03152.34149.54151.37151.37-0.40%491,800
Sep 3, 2024150.00152.01148.77151.98151.980.70%878,911
Aug 30, 2024152.97153.84147.58150.92150.92-1.51%1,085,976
Aug 29, 2024153.79154.71152.15153.24153.24-0.22%655,200
Aug 28, 2024154.89155.19153.53153.58153.58-0.82%519,600
Aug 27, 2024154.79156.09154.41154.85154.850.06%460,983
Aug 26, 2024154.00156.44153.19154.75154.750.49%491,500
Aug 23, 2024153.30155.56152.62153.99153.991.08%475,434
Aug 22, 2024151.20152.37149.51152.35152.351.16%396,536
Aug 21, 2024148.40150.70147.82150.60150.602.05%542,107
Aug 20, 2024151.76152.08147.37147.58147.58-3.02%759,804
Aug 19, 2024150.30152.22150.30152.17152.171.24%643,100
Aug 16, 2024150.00151.27148.52150.30150.300.23%680,482
Aug 15, 2024150.07151.55148.58149.96149.960.73%933,300
Aug 14, 2024146.29151.05145.30148.88148.882.08%1,106,121
Aug 13, 2024144.20147.91144.20145.84145.841.54%872,000
Aug 12, 2024139.93144.59139.66143.63143.632.37%745,451
Aug 9, 2024138.73141.07136.74140.30140.301.02%581,736
Aug 8, 2024134.94139.50133.53138.88138.883.66%865,108
Aug 7, 2024142.05142.88131.76133.98133.98-2.20%1,431,817
Aug 6, 2024134.58140.51134.00136.99136.991.17%1,280,224
Aug 5, 2024136.72138.68134.91135.41135.41-2.95%785,443
Aug 2, 2024136.21140.09134.87139.52139.521.45%602,141
Aug 1, 2024136.72138.14135.12137.52137.520.66%446,232