Skip to main content
logo
DaVita Inc. (DVA)
NYSE: DVA · Real-Time Price · USD
183.86
+0.77 (0.42%)
At close: Sep 18, 2026, 4:00 PM EDT
181.77
-2.09 (-1.14%)
After-hours: Sep 18, 2026, 7:46 PM EDT

DaVita Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 2026183.96185.85181.27183.86183.860.42%2,020,416
Sep 17, 2026194.57195.75182.30183.09183.09-5.56%1,372,241
Sep 16, 2026191.43195.07189.99193.86193.861.55%599,136
Sep 15, 2026188.09191.40186.35190.90190.900.83%673,175
Sep 14, 2026185.00189.95184.00189.32189.324.28%691,687
Sep 11, 2026181.24184.00180.96181.55181.550.12%757,475
Sep 10, 2026183.62184.41180.47181.33181.33-0.92%544,200
Sep 9, 2026178.90185.26176.82183.01183.011.64%688,609
Sep 8, 2026183.16183.28179.77180.06180.06-2.14%621,208
Sep 4, 2026180.97184.13179.95183.99183.991.28%448,866
Sep 3, 2026179.67183.34178.00181.66181.661.27%642,256
Sep 2, 2026176.43179.85176.43179.39179.391.85%513,079
Sep 1, 2026176.32179.04175.47176.14176.140.07%616,112
Aug 31, 2026179.74180.36175.71176.01176.01-2.58%573,685
Aug 28, 2026180.00182.53178.80180.68180.681.01%461,771
Aug 27, 2026178.00179.78175.90178.88178.88-0.65%486,210
Aug 26, 2026173.37182.26173.37180.05180.051.27%528,209
Aug 25, 2026175.61179.34175.30177.80177.800.74%578,448
Aug 24, 2026174.03177.17171.40176.50176.501.54%1,090,434
Aug 21, 2026175.25176.19173.74173.82173.82-0.81%632,342
Aug 20, 2026176.69177.54175.13175.24175.24-1.15%483,336
Aug 19, 2026178.77180.24176.96177.27177.27-0.36%410,015
Aug 18, 2026178.13179.83176.90177.91177.910.68%488,940
Aug 17, 2026177.97180.00176.20176.70176.70-1.87%472,156
Aug 14, 2026179.00182.69178.92180.06180.060.50%506,476
Aug 13, 2026182.88183.57178.92179.17179.17-1.28%655,455
Aug 12, 2026178.00183.28176.85181.50181.501.77%1,171,807
Aug 11, 2026183.18186.96177.91178.34178.34-2.91%1,102,589
Aug 10, 2026182.33183.95180.55183.69183.69-0.04%752,392
Aug 7, 2026181.94183.87176.59183.77183.771.72%1,243,879
Aug 6, 2026186.01188.24178.90180.67180.67-4.25%1,705,619
Aug 5, 2026205.25208.53183.62188.69188.69-17.24%3,798,605
Aug 4, 2026228.00234.26222.80227.99227.99-2.43%2,407,772
Aug 3, 2026245.00247.49231.97233.68233.68-2.67%1,345,348
Jul 31, 2026237.81240.91236.09240.09240.090.51%426,250
Jul 30, 2026239.65241.77238.79238.86238.86-0.87%392,925
Jul 29, 2026241.14244.49238.68240.96240.960.63%692,978
Jul 28, 2026237.67241.73237.22239.46239.461.33%649,662
Jul 27, 2026235.53239.10233.56236.31236.310.37%625,323
Jul 24, 2026235.01237.85231.20235.44235.440.50%535,271
Jul 23, 2026231.56235.25230.00234.27234.270.94%480,153
Jul 22, 2026237.11237.11230.35232.08232.08-2.19%979,307
Jul 21, 2026234.70237.88234.32237.28237.281.36%503,083
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