DaVita Inc. (DVA)
NYSE: DVA · Real-Time Price · USD
147.02
+6.66 (4.74%)
At close: Mar 7, 2025, 4:00 PM
145.25
-1.77 (-1.20%)
After-hours: Mar 7, 2025, 5:21 PM EST
DaVita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 146.62 | 147.99 | 145.41 | 146.74 | 146.74 | 0.54% | 745,042 |
| Feb 26, 2025 | 142.53 | 146.90 | 142.53 | 145.95 | 145.95 | 2.08% | 1,148,751 |
| Feb 25, 2025 | 142.50 | 143.80 | 140.56 | 142.98 | 142.98 | 0.66% | 1,203,218 |
| Feb 24, 2025 | 143.20 | 143.20 | 140.48 | 142.04 | 142.04 | -0.25% | 1,069,122 |
| Feb 21, 2025 | 144.38 | 144.76 | 141.00 | 142.40 | 142.40 | -2.41% | 1,605,128 |
| Feb 20, 2025 | 153.80 | 154.54 | 144.00 | 145.92 | 145.92 | -5.83% | 2,301,568 |
| Feb 19, 2025 | 153.84 | 155.64 | 152.47 | 154.96 | 154.96 | -0.06% | 1,235,591 |
| Feb 18, 2025 | 158.01 | 158.21 | 153.00 | 155.05 | 155.05 | -1.51% | 1,737,092 |
| Feb 14, 2025 | 154.00 | 159.27 | 150.11 | 157.42 | 157.42 | -11.09% | 5,111,031 |
| Feb 13, 2025 | 172.79 | 178.38 | 172.52 | 177.06 | 177.06 | 2.94% | 1,013,387 |
| Feb 12, 2025 | 171.89 | 172.91 | 170.85 | 172.00 | 172.00 | -1.01% | 574,673 |
| Feb 11, 2025 | 173.40 | 174.26 | 172.11 | 173.75 | 173.75 | 0.13% | 451,246 |
| Feb 10, 2025 | 173.58 | 174.49 | 170.12 | 173.52 | 173.52 | -0.03% | 597,509 |
| Feb 7, 2025 | 171.14 | 174.60 | 170.81 | 173.58 | 173.58 | 0.88% | 593,047 |
| Feb 6, 2025 | 176.41 | 177.64 | 169.36 | 172.07 | 172.07 | -2.71% | 824,865 |
| Feb 5, 2025 | 178.47 | 178.47 | 176.26 | 176.86 | 176.86 | -0.28% | 508,056 |
| Feb 4, 2025 | 175.25 | 178.32 | 175.25 | 177.35 | 177.35 | 0.16% | 493,821 |
| Feb 3, 2025 | 174.10 | 178.18 | 173.40 | 177.06 | 177.06 | 0.49% | 817,627 |
| Jan 31, 2025 | 176.64 | 179.60 | 176.09 | 176.20 | 176.20 | -0.17% | 508,351 |
| Jan 30, 2025 | 173.93 | 177.94 | 173.93 | 176.50 | 176.50 | 1.57% | 551,485 |
| Jan 29, 2025 | 173.34 | 176.82 | 173.07 | 173.77 | 173.77 | 0.32% | 578,880 |
| Jan 28, 2025 | 175.33 | 178.75 | 172.33 | 173.21 | 173.21 | -1.32% | 658,827 |
| Jan 27, 2025 | 170.00 | 176.48 | 170.00 | 175.53 | 175.53 | 3.08% | 639,821 |
| Jan 24, 2025 | 169.45 | 170.31 | 168.82 | 170.28 | 170.28 | 0.22% | 467,447 |
| Jan 23, 2025 | 169.49 | 170.07 | 167.57 | 169.90 | 169.90 | 0.86% | 411,509 |
| Jan 22, 2025 | 170.47 | 170.80 | 167.99 | 168.45 | 168.45 | -0.89% | 462,432 |
| Jan 21, 2025 | 167.33 | 170.29 | 167.00 | 169.97 | 169.97 | 2.24% | 494,984 |
| Jan 17, 2025 | 164.90 | 166.50 | 164.02 | 166.24 | 166.24 | 0.84% | 429,792 |
| Jan 16, 2025 | 163.00 | 165.43 | 161.76 | 164.85 | 164.85 | 1.53% | 380,970 |
| Jan 15, 2025 | 163.30 | 163.30 | 160.84 | 162.36 | 162.36 | 0.22% | 478,639 |
| Jan 14, 2025 | 157.07 | 162.68 | 156.92 | 162.00 | 162.00 | 3.15% | 798,171 |
| Jan 13, 2025 | 152.54 | 157.21 | 151.10 | 157.06 | 157.06 | 2.39% | 719,309 |
| Jan 10, 2025 | 152.63 | 155.00 | 152.39 | 153.40 | 153.40 | -0.36% | 458,459 |
| Jan 8, 2025 | 152.34 | 154.35 | 151.44 | 153.96 | 153.96 | 0.83% | 502,725 |
| Jan 7, 2025 | 152.02 | 153.48 | 151.17 | 152.69 | 152.69 | 0.77% | 606,603 |
| Jan 6, 2025 | 153.25 | 153.74 | 151.21 | 151.53 | 151.53 | -0.84% | 572,965 |
| Jan 3, 2025 | 150.24 | 154.05 | 150.24 | 152.82 | 152.82 | 2.00% | 411,226 |
| Jan 2, 2025 | 149.67 | 152.18 | 148.23 | 149.82 | 149.82 | 0.18% | 763,958 |
| Dec 31, 2024 | 150.88 | 151.50 | 148.74 | 149.55 | 149.55 | -0.16% | 492,962 |
| Dec 30, 2024 | 151.93 | 152.54 | 148.48 | 149.79 | 149.79 | -2.92% | 699,781 |
| Dec 27, 2024 | 155.18 | 156.70 | 153.99 | 154.30 | 154.30 | -0.80% | 684,047 |
| Dec 26, 2024 | 154.84 | 155.84 | 153.89 | 155.54 | 155.54 | 0.31% | 328,351 |
| Dec 24, 2024 | 153.04 | 155.06 | 152.23 | 155.06 | 155.06 | 1.33% | 309,941 |
| Dec 23, 2024 | 151.18 | 153.06 | 150.30 | 153.02 | 153.02 | 0.77% | 750,538 |