Skip to main content
logo
DaVita Inc. (DVA)
NYSE: DVA · Real-Time Price · USD
237.42
+3.32 (1.42%)
Jul 21, 2026, 3:49 PM EDT - Market open

DaVita Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 2026234.70237.73234.32237.31-1.37%265,614
Jul 20, 2026236.43238.64233.63234.10234.10-1.21%500,799
Jul 17, 2026234.34238.53233.36236.97236.971.26%545,666
Jul 16, 2026231.72237.32231.72234.01234.011.04%502,601
Jul 15, 2026229.58232.24225.17231.61231.61-0.34%461,999
Jul 14, 2026233.93236.54229.90232.41232.41-1.35%741,949
Jul 13, 2026233.35239.44233.06235.58235.581.19%781,400
Jul 10, 2026230.91234.87228.44232.80232.801.45%747,997
Jul 9, 2026231.94232.66224.35229.48229.48-0.54%777,121
Jul 8, 2026235.03235.03229.50230.72230.72-1.53%774,119
Jul 7, 2026238.93239.64230.99234.31234.31-0.59%838,667
Jul 6, 2026235.50238.64233.63235.71235.710.34%840,768
Jul 2, 2026230.95236.51230.58234.91234.913.02%808,162
Jul 1, 2026221.62229.80220.50228.03228.032.49%815,850
Jun 30, 2026219.31224.19217.21222.48222.481.27%798,252
Jun 29, 2026217.59221.59216.02219.70219.701.23%749,899
Jun 26, 2026212.23217.04212.22217.04217.041.72%1,414,619
Jun 25, 2026208.00215.03207.10213.36213.360.15%769,601
Jun 24, 2026211.60214.00210.83213.04213.041.00%493,137
Jun 23, 2026210.57213.82209.95210.93210.930.60%650,797
Jun 22, 2026209.07215.33208.62209.68209.680.85%699,464
Jun 18, 2026211.99213.07206.85207.91207.91-1.27%1,341,525
Jun 17, 2026207.89213.44207.88210.58210.580.77%578,423
Jun 16, 2026211.95211.95207.25208.98208.98-0.37%761,213
Jun 15, 2026207.93210.59204.98209.75209.750.52%824,603
Jun 12, 2026204.81211.80204.06208.66208.662.37%896,813
Jun 11, 2026200.00205.42198.37203.83203.832.66%820,612
Jun 10, 2026198.99200.00197.17198.54198.540.18%582,220
Jun 9, 2026193.63198.26193.39198.19198.193.18%650,395
Jun 8, 2026192.30193.73190.43192.08192.08-0.04%594,999
Jun 5, 2026193.21196.38191.60192.16192.16-0.01%591,845
Jun 4, 2026197.66199.15191.01192.17192.17-1.47%651,648
Jun 3, 2026188.49196.45186.61195.03195.033.80%701,300
Jun 2, 2026189.81192.06186.62187.89187.89-1.01%682,998
Jun 1, 2026193.67194.44188.63189.81189.81-2.34%958,503
May 29, 2026197.00197.09193.86194.36194.36-1.39%835,191
May 28, 2026193.83198.61193.76197.10197.101.12%467,107
May 27, 2026195.91197.81194.26194.92194.92-0.33%440,997
May 26, 2026199.42199.49194.43195.57195.57-1.49%542,124
May 22, 2026199.93202.56197.33198.52198.52-0.07%460,500
May 21, 2026196.87199.39194.66198.66198.660.91%521,461
May 20, 2026195.87199.00194.74196.87196.871.16%1,882,326
May 19, 2026198.28198.93194.10194.61194.61-2.46%733,596
May 18, 2026199.40202.00198.76199.52199.52-0.11%833,293
May 15, 2026193.67199.90191.57199.74199.743.72%700,063
May 14, 2026197.12198.80191.62192.58192.58-2.79%867,709
May 13, 2026201.10201.93196.88198.10198.10-1.22%638,554
May 12, 2026197.50202.69195.33200.54200.540.81%1,374,495
May 11, 2026200.83202.13196.93198.93198.930.14%1,106,603
May 8, 2026196.60199.27193.85198.65198.651.22%1,127,109