DaVita Inc. (DVA)
NYSE: DVA · Real-Time Price · USD
113.98
-0.43 (-0.38%)
Dec 26, 2025, 4:00 PM EST - Market closed
DaVita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 113.87 | 114.52 | 113.42 | 113.98 | 113.98 | -0.38% | 492,073 |
| Dec 24, 2025 | 114.66 | 115.03 | 113.12 | 114.41 | 114.41 | -0.27% | 328,926 |
| Dec 23, 2025 | 116.28 | 116.28 | 114.65 | 114.72 | 114.72 | -1.54% | 442,752 |
| Dec 22, 2025 | 114.95 | 117.44 | 114.70 | 116.51 | 116.51 | 1.14% | 627,848 |
| Dec 19, 2025 | 115.75 | 116.53 | 114.65 | 115.20 | 115.20 | -0.82% | 1,585,405 |
| Dec 18, 2025 | 118.51 | 118.68 | 115.37 | 116.15 | 116.15 | -1.92% | 636,759 |
| Dec 17, 2025 | 117.78 | 120.08 | 117.50 | 118.42 | 118.42 | 0.41% | 692,176 |
| Dec 16, 2025 | 120.48 | 120.61 | 117.67 | 117.94 | 117.94 | -1.76% | 820,679 |
| Dec 15, 2025 | 121.78 | 122.40 | 118.52 | 120.05 | 120.05 | -1.07% | 1,048,309 |
| Dec 12, 2025 | 121.11 | 121.75 | 120.68 | 121.35 | 121.35 | 0.85% | 775,882 |
| Dec 11, 2025 | 119.38 | 122.61 | 117.62 | 120.33 | 120.33 | 1.39% | 1,045,590 |
| Dec 10, 2025 | 116.95 | 119.36 | 116.32 | 118.68 | 118.68 | 1.72% | 969,423 |
| Dec 9, 2025 | 117.11 | 117.62 | 116.00 | 116.67 | 116.67 | -0.32% | 573,742 |
| Dec 8, 2025 | 117.10 | 117.90 | 115.91 | 117.05 | 117.05 | -0.29% | 688,125 |
| Dec 5, 2025 | 117.54 | 118.72 | 117.16 | 117.39 | 117.39 | 0.09% | 620,142 |
| Dec 4, 2025 | 118.09 | 118.50 | 116.39 | 117.28 | 117.28 | -0.82% | 660,847 |
| Dec 3, 2025 | 119.23 | 120.37 | 117.84 | 118.25 | 118.25 | -0.78% | 722,367 |
| Dec 2, 2025 | 119.13 | 120.59 | 118.00 | 119.18 | 119.18 | -0.05% | 855,569 |
| Dec 1, 2025 | 119.52 | 120.60 | 118.67 | 119.24 | 119.24 | -0.37% | 831,034 |
| Nov 28, 2025 | 120.10 | 120.50 | 119.60 | 119.68 | 119.68 | -0.35% | 503,451 |
| Nov 26, 2025 | 121.33 | 122.16 | 119.89 | 120.10 | 120.10 | -1.05% | 536,757 |
| Nov 25, 2025 | 120.55 | 121.88 | 119.53 | 121.37 | 121.37 | 1.57% | 716,443 |
| Nov 24, 2025 | 120.50 | 122.26 | 119.04 | 119.49 | 119.49 | -0.63% | 4,939,388 |
| Nov 21, 2025 | 116.02 | 121.50 | 115.78 | 120.25 | 120.25 | 4.25% | 1,096,069 |
| Nov 20, 2025 | 115.30 | 116.77 | 114.11 | 115.35 | 115.35 | 0.13% | 773,699 |
| Nov 19, 2025 | 116.89 | 116.89 | 113.97 | 115.20 | 115.20 | -1.17% | 767,229 |
| Nov 18, 2025 | 116.75 | 117.72 | 115.69 | 116.56 | 116.56 | -0.61% | 788,396 |
| Nov 17, 2025 | 121.55 | 121.80 | 116.72 | 117.27 | 117.27 | -3.52% | 939,088 |
| 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 |