Skip to main content
logo
DaVita Inc. (DVA)
NYSE: DVA · Real-Time Price · USD
221.38
+1.68 (0.76%)
Jun 30, 2026, 10:56 AM EDT - Market open

DaVita Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 2026218.12218.12218.12218.12--0.72%19,899
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
May 7, 2026194.32197.08187.04196.26196.261.23%1,817,681
May 6, 2026169.28194.29169.28193.88193.8823.46%2,940,976
May 5, 2026151.01157.93148.00157.04157.041.92%1,997,962
May 4, 2026151.67156.70151.67154.08154.081.60%875,885
May 1, 2026154.87155.84151.27151.65151.65-2.25%579,442
Apr 30, 2026151.40155.18149.59155.14155.142.07%741,946
Apr 29, 2026149.61153.70149.35151.99151.991.28%822,325
Apr 28, 2026151.76152.08149.92150.07150.070.01%466,373
Apr 27, 2026152.31153.69149.78150.05150.05-1.19%463,840
Apr 24, 2026154.42154.45149.99151.85151.85-2.05%680,976
Apr 23, 2026153.00156.15153.00155.03155.031.71%606,356
Apr 22, 2026149.99152.52149.41152.42152.421.68%540,556
Apr 21, 2026150.30151.51149.46149.90149.900.38%461,932
Apr 20, 2026147.06149.83147.06149.33149.330.96%454,166