DaVita Inc. (DVA)
NYSE: DVA · Real-Time Price · USD
156.99
-4.39 (-2.72%)
Oct 25, 2024, 4:00 PM EDT - Market closed
DaVita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 162.77 | 163.96 | 160.07 | 161.38 | 161.38 | -0.86% | 507,454 |
| Oct 23, 2024 | 162.70 | 164.25 | 161.63 | 162.78 | 162.78 | -0.23% | 702,904 |
| Oct 22, 2024 | 160.81 | 163.48 | 160.26 | 163.16 | 163.16 | 1.00% | 484,505 |
| Oct 21, 2024 | 162.13 | 162.99 | 160.95 | 161.54 | 161.54 | -0.27% | 391,929 |
| Oct 18, 2024 | 160.21 | 162.54 | 158.27 | 161.97 | 161.97 | 1.17% | 575,209 |
| Oct 17, 2024 | 163.99 | 165.25 | 159.64 | 160.10 | 160.10 | -2.86% | 714,115 |
| Oct 16, 2024 | 164.37 | 168.50 | 164.37 | 164.82 | 164.82 | 0.15% | 513,464 |
| Oct 15, 2024 | 161.10 | 167.31 | 161.06 | 164.57 | 164.57 | 1.69% | 808,271 |
| Oct 14, 2024 | 161.00 | 162.90 | 160.31 | 161.83 | 161.83 | 0.61% | 378,531 |
| Oct 11, 2024 | 159.88 | 161.62 | 159.68 | 160.85 | 160.85 | 0.89% | 405,373 |
| Oct 10, 2024 | 159.26 | 162.00 | 159.02 | 159.43 | 159.43 | 0.08% | 574,021 |
| Oct 9, 2024 | 154.12 | 159.63 | 153.00 | 159.30 | 159.30 | 3.21% | 710,393 |
| Oct 8, 2024 | 157.41 | 158.38 | 152.61 | 154.35 | 154.35 | -2.02% | 986,554 |
| Oct 7, 2024 | 160.16 | 160.16 | 155.40 | 157.54 | 157.54 | -1.96% | 887,244 |
| Oct 4, 2024 | 159.66 | 161.08 | 159.01 | 160.69 | 160.69 | 1.02% | 391,592 |
| Oct 3, 2024 | 159.03 | 159.52 | 156.60 | 159.07 | 159.07 | -0.03% | 617,391 |
| Oct 2, 2024 | 162.55 | 163.06 | 158.93 | 159.11 | 159.11 | -2.24% | 709,143 |
| Oct 1, 2024 | 163.52 | 163.94 | 160.59 | 162.75 | 162.75 | -0.72% | 620,235 |
| Sep 30, 2024 | 164.31 | 164.31 | 161.99 | 163.93 | 163.93 | 0.52% | 480,011 |
| Sep 27, 2024 | 162.37 | 164.51 | 161.44 | 163.08 | 163.08 | 0.51% | 395,387 |
| Sep 26, 2024 | 164.07 | 165.78 | 162.24 | 162.26 | 162.26 | -1.13% | 460,799 |
| Sep 25, 2024 | 162.42 | 164.75 | 161.56 | 164.11 | 164.11 | 1.57% | 658,319 |
| Sep 24, 2024 | 161.40 | 161.79 | 159.27 | 161.57 | 161.57 | -0.01% | 829,125 |
| Sep 23, 2024 | 165.00 | 165.87 | 161.31 | 161.58 | 161.58 | -1.48% | 724,521 |
| Sep 20, 2024 | 163.13 | 165.17 | 161.67 | 164.00 | 164.00 | 0.53% | 2,139,252 |
| Sep 19, 2024 | 165.26 | 166.04 | 161.34 | 163.14 | 163.14 | -0.01% | 850,194 |
| Sep 18, 2024 | 162.32 | 163.54 | 160.03 | 163.16 | 163.16 | -0.65% | 831,010 |
| Sep 17, 2024 | 165.93 | 166.04 | 162.51 | 164.22 | 164.22 | -0.59% | 882,615 |
| Sep 16, 2024 | 164.13 | 166.02 | 163.88 | 165.19 | 165.19 | 1.00% | 760,648 |
| Sep 13, 2024 | 159.31 | 163.59 | 157.59 | 163.56 | 163.56 | 3.76% | 806,914 |
| Sep 12, 2024 | 154.04 | 160.82 | 154.04 | 157.64 | 157.64 | 2.37% | 1,130,973 |
| Sep 11, 2024 | 153.04 | 154.60 | 150.59 | 153.99 | 153.99 | 0.29% | 567,108 |
| Sep 10, 2024 | 150.53 | 154.56 | 149.69 | 153.55 | 153.55 | 2.20% | 768,099 |
| Sep 9, 2024 | 150.43 | 152.75 | 148.95 | 150.24 | 150.24 | 0.17% | 823,511 |
| Sep 6, 2024 | 149.16 | 151.44 | 148.31 | 149.98 | 149.98 | 0.83% | 752,611 |
| Sep 5, 2024 | 151.23 | 151.76 | 148.13 | 148.74 | 148.74 | -1.74% | 609,861 |
| Sep 4, 2024 | 152.03 | 152.34 | 149.54 | 151.37 | 151.37 | -0.40% | 491,672 |
| Sep 3, 2024 | 150.00 | 152.01 | 148.77 | 151.98 | 151.98 | 0.70% | 878,911 |
| Aug 30, 2024 | 152.97 | 153.84 | 147.58 | 150.92 | 150.92 | -1.51% | 1,085,976 |
| Aug 29, 2024 | 153.79 | 154.71 | 152.15 | 153.24 | 153.24 | -0.22% | 655,191 |
| Aug 28, 2024 | 154.89 | 155.19 | 153.53 | 153.58 | 153.58 | -0.82% | 519,563 |
| Aug 27, 2024 | 154.79 | 156.09 | 154.41 | 154.85 | 154.85 | 0.06% | 460,983 |
| Aug 26, 2024 | 154.00 | 156.44 | 153.19 | 154.75 | 154.75 | 0.49% | 491,473 |
| Aug 23, 2024 | 153.30 | 155.56 | 152.62 | 153.99 | 153.99 | 1.08% | 475,434 |
| Aug 22, 2024 | 151.20 | 152.37 | 149.51 | 152.35 | 152.35 | 1.16% | 396,536 |
| Aug 21, 2024 | 148.40 | 150.70 | 147.83 | 150.60 | 150.60 | 2.05% | 542,107 |
| Aug 20, 2024 | 151.76 | 152.08 | 147.37 | 147.58 | 147.58 | -3.02% | 759,804 |
| Aug 19, 2024 | 150.30 | 152.22 | 150.30 | 152.17 | 152.17 | 1.24% | 643,098 |
| Aug 16, 2024 | 150.00 | 151.27 | 148.52 | 150.30 | 150.30 | 0.23% | 680,482 |
| Aug 15, 2024 | 150.07 | 151.55 | 148.58 | 149.96 | 149.96 | 0.73% | 933,254 |
| Aug 14, 2024 | 146.29 | 151.05 | 145.30 | 148.88 | 148.88 | 2.08% | 1,106,121 |
| Aug 13, 2024 | 144.20 | 147.91 | 144.20 | 145.84 | 145.84 | 1.54% | 871,984 |
| Aug 12, 2024 | 139.93 | 144.59 | 139.66 | 143.63 | 143.63 | 2.37% | 745,451 |
| Aug 9, 2024 | 138.73 | 141.07 | 136.74 | 140.30 | 140.30 | 1.02% | 581,736 |
| Aug 8, 2024 | 134.94 | 139.50 | 133.53 | 138.88 | 138.88 | 3.66% | 865,108 |
| Aug 7, 2024 | 142.05 | 142.88 | 131.76 | 133.98 | 133.98 | -2.20% | 1,431,817 |
| Aug 6, 2024 | 134.58 | 140.51 | 134.00 | 136.99 | 136.99 | 1.17% | 1,280,224 |
| Aug 5, 2024 | 136.72 | 138.68 | 134.91 | 135.41 | 135.41 | -2.95% | 785,443 |
| Aug 2, 2024 | 136.21 | 140.09 | 134.87 | 139.52 | 139.52 | 1.45% | 602,141 |
| Aug 1, 2024 | 136.72 | 138.14 | 135.12 | 137.52 | 137.52 | 0.66% | 446,232 |
| Jul 31, 2024 | 136.55 | 137.80 | 134.53 | 136.62 | 136.62 | 0.11% | 760,765 |
| Jul 30, 2024 | 137.95 | 139.33 | 133.61 | 136.47 | 136.47 | -1.93% | 638,002 |
| Jul 29, 2024 | 137.61 | 140.03 | 136.94 | 139.16 | 139.16 | 1.27% | 500,884 |
| Jul 26, 2024 | 143.39 | 143.79 | 136.30 | 137.41 | 137.41 | -3.57% | 830,983 |
| Jul 25, 2024 | 143.89 | 145.38 | 142.28 | 142.50 | 142.50 | -0.91% | 337,679 |
| Jul 24, 2024 | 142.73 | 144.86 | 142.17 | 143.81 | 143.81 | 1.37% | 356,375 |
| Jul 23, 2024 | 141.13 | 142.21 | 139.89 | 141.86 | 141.86 | 1.36% | 330,391 |
| Jul 22, 2024 | 137.96 | 140.02 | 137.96 | 139.96 | 139.96 | 1.46% | 395,772 |
| Jul 19, 2024 | 136.90 | 138.89 | 134.48 | 137.95 | 137.95 | 1.39% | 698,407 |
| Jul 18, 2024 | 140.68 | 142.38 | 135.71 | 136.06 | 136.06 | -2.59% | 848,479 |
| Jul 17, 2024 | 137.50 | 140.33 | 137.02 | 139.68 | 139.68 | 1.42% | 654,101 |
| Jul 16, 2024 | 136.90 | 138.88 | 136.44 | 137.72 | 137.72 | 1.30% | 562,492 |
| Jul 15, 2024 | 140.49 | 142.79 | 135.51 | 135.95 | 135.95 | -3.96% | 779,101 |
| Jul 12, 2024 | 140.58 | 144.10 | 140.52 | 141.55 | 141.55 | 0.93% | 838,537 |
| Jul 11, 2024 | 140.00 | 141.30 | 139.56 | 140.25 | 140.25 | 0.63% | 411,652 |
| Jul 10, 2024 | 138.86 | 139.70 | 138.23 | 139.37 | 139.37 | 1.05% | 622,752 |
| Jul 9, 2024 | 137.34 | 138.82 | 136.75 | 137.92 | 137.92 | 0.39% | 455,985 |
| Jul 8, 2024 | 136.97 | 138.14 | 135.84 | 137.38 | 137.38 | 0.68% | 564,286 |
| Jul 5, 2024 | 137.96 | 138.33 | 135.77 | 136.45 | 136.45 | -1.09% | 863,502 |
| Jul 3, 2024 | 139.11 | 139.11 | 137.48 | 137.95 | 137.95 | -0.36% | 572,044 |
| Jul 2, 2024 | 138.34 | 139.08 | 137.09 | 138.45 | 138.45 | -0.12% | 680,777 |
| Jul 1, 2024 | 139.32 | 142.60 | 138.48 | 138.61 | 138.61 | 0.03% | 644,252 |
| Jun 28, 2024 | 140.85 | 142.71 | 138.23 | 138.57 | 138.57 | -2.04% | 932,041 |
| Jun 27, 2024 | 141.67 | 141.70 | 139.24 | 141.45 | 141.45 | -0.50% | 719,894 |
| Jun 26, 2024 | 142.07 | 142.95 | 139.86 | 142.16 | 142.16 | -0.53% | 838,144 |
| Jun 25, 2024 | 143.90 | 144.11 | 141.62 | 142.92 | 142.92 | -0.67% | 628,812 |
| Jun 24, 2024 | 142.04 | 144.57 | 139.25 | 143.88 | 143.88 | 1.77% | 1,129,129 |
| Jun 21, 2024 | 140.22 | 143.08 | 136.50 | 141.38 | 141.38 | 0.81% | 5,696,210 |
| Jun 20, 2024 | 141.69 | 145.32 | 139.19 | 140.24 | 140.24 | -1.39% | 1,040,699 |
| Jun 18, 2024 | 140.60 | 142.67 | 140.14 | 142.21 | 142.21 | 0.69% | 819,246 |
| Jun 17, 2024 | 140.34 | 142.77 | 138.77 | 141.24 | 141.24 | 0.06% | 997,868 |
| Jun 14, 2024 | 140.99 | 141.32 | 139.50 | 141.16 | 141.16 | -0.70% | 512,239 |
| Jun 13, 2024 | 140.79 | 142.80 | 139.27 | 142.16 | 142.16 | -0.37% | 558,569 |
| Jun 12, 2024 | 140.38 | 143.62 | 139.81 | 142.69 | 142.69 | 2.02% | 701,042 |
| Jun 11, 2024 | 141.39 | 141.53 | 139.34 | 139.86 | 139.86 | -1.21% | 715,653 |
| Jun 10, 2024 | 142.31 | 142.68 | 139.64 | 141.58 | 141.58 | -1.12% | 659,834 |
| Jun 7, 2024 | 143.43 | 145.41 | 142.48 | 143.18 | 143.18 | -0.46% | 960,553 |
| Jun 6, 2024 | 145.10 | 145.77 | 143.50 | 143.84 | 143.84 | -0.82% | 686,806 |
| Jun 5, 2024 | 143.98 | 145.62 | 142.73 | 145.03 | 145.03 | 1.20% | 738,930 |
| Jun 4, 2024 | 145.03 | 145.03 | 142.12 | 143.31 | 143.31 | -1.58% | 613,208 |