DaVita Inc. (DVA)
NYSE: DVA · Real-Time Price · USD
131.04
+2.90 (2.26%)
Oct 7, 2025, 4:00 PM EDT - Market closed
DaVita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 129.41 | 131.84 | 129.18 | 131.04 | 131.04 | 2.26% | 658,738 |
| 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 |
| Sep 8, 2025 | 136.99 | 136.99 | 133.57 | 134.51 | 134.51 | -2.44% | 882,306 |
| Sep 5, 2025 | 135.50 | 138.37 | 135.50 | 137.87 | 137.87 | 1.70% | 659,996 |
| Sep 4, 2025 | 136.14 | 137.06 | 135.05 | 135.56 | 135.56 | -0.30% | 797,869 |
| Sep 3, 2025 | 136.66 | 137.29 | 135.33 | 135.97 | 135.97 | -0.72% | 583,691 |
| Sep 2, 2025 | 136.46 | 137.00 | 135.01 | 136.95 | 136.95 | -0.59% | 1,039,425 |
| Aug 29, 2025 | 136.08 | 137.77 | 135.74 | 137.76 | 137.76 | 1.27% | 531,323 |
| Aug 28, 2025 | 137.97 | 138.05 | 134.71 | 136.03 | 136.03 | -1.11% | 990,240 |
| Aug 27, 2025 | 138.93 | 139.65 | 137.51 | 137.56 | 137.56 | -0.81% | 506,658 |
| Aug 26, 2025 | 137.34 | 138.97 | 136.33 | 138.68 | 138.68 | 0.98% | 951,923 |
| Aug 25, 2025 | 139.77 | 141.00 | 137.28 | 137.33 | 137.33 | -2.16% | 561,133 |
| Aug 22, 2025 | 137.37 | 141.77 | 137.12 | 140.36 | 140.36 | 2.02% | 714,923 |
| Aug 21, 2025 | 139.19 | 140.59 | 137.36 | 137.58 | 137.58 | 0.12% | 564,875 |
| Aug 20, 2025 | 137.19 | 138.31 | 136.64 | 137.42 | 137.42 | 0.54% | 467,058 |
| Aug 19, 2025 | 133.95 | 137.43 | 133.26 | 136.68 | 136.68 | 2.57% | 746,829 |
| Aug 18, 2025 | 135.78 | 137.00 | 133.12 | 133.25 | 133.25 | -1.57% | 692,261 |
| Aug 15, 2025 | 135.05 | 136.18 | 134.04 | 135.38 | 135.38 | 0.74% | 721,015 |
| Aug 14, 2025 | 133.84 | 134.86 | 132.86 | 134.39 | 134.39 | -0.22% | 691,343 |
| Aug 13, 2025 | 132.75 | 135.58 | 132.69 | 134.69 | 134.69 | 1.98% | 614,942 |
| Aug 12, 2025 | 128.45 | 132.56 | 128.28 | 132.08 | 132.08 | 2.35% | 755,764 |
| Aug 11, 2025 | 129.50 | 130.66 | 128.87 | 129.05 | 129.05 | -0.35% | 850,171 |
| Aug 8, 2025 | 128.33 | 130.51 | 127.32 | 129.50 | 129.50 | 1.42% | 949,572 |
| Aug 7, 2025 | 129.01 | 129.64 | 126.44 | 127.69 | 127.69 | -0.09% | 1,121,499 |
| Aug 6, 2025 | 136.30 | 137.13 | 126.07 | 127.81 | 127.81 | -9.04% | 3,368,316 |
| Aug 5, 2025 | 139.31 | 141.52 | 138.29 | 140.52 | 140.52 | 0.72% | 1,227,369 |
| Aug 4, 2025 | 137.61 | 141.23 | 137.50 | 139.52 | 139.52 | 0.75% | 897,114 |
| Aug 1, 2025 | 140.20 | 141.97 | 136.79 | 138.48 | 138.48 | -1.35% | 686,287 |
| Jul 31, 2025 | 143.56 | 144.59 | 140.11 | 140.37 | 140.37 | -2.91% | 663,182 |
| Jul 30, 2025 | 145.59 | 146.66 | 143.59 | 144.57 | 144.57 | -0.97% | 627,997 |
| Jul 29, 2025 | 145.20 | 147.30 | 144.88 | 145.98 | 145.98 | 0.46% | 488,801 |