Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

DaVita (DVA) Historical Prices

DVA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026175.00187.91171.15187.50187.50-3.01%1,760,6322.22
Oct 29, 2026190.01196.97184.27193.31193.31+5.10%2,075,9812.66
Oct 28, 2026181.00184.53181.00183.93183.93+1.23%435,4770.56
Oct 27, 2026184.26185.02179.90181.69181.69-1.27%566,7520.73
Oct 26, 2026183.86188.37183.50184.03184.03+0.21%570,3620.73
Oct 23, 2026184.52187.52183.46183.64183.64-1.32%618,0640.79
Oct 22, 2026176.89186.91176.38186.10186.10+5.25%930,8331.20
Oct 21, 2026171.78177.48171.78176.81176.81+0.83%1,140,3951.49
Oct 20, 2026189.31191.20171.09175.35175.35-6.23%2,071,6062.80
Oct 19, 2026185.19188.68185.19187.00187.00-0.17%325,4210.43
Oct 16, 2026189.28189.91186.54187.31187.31-0.98%505,2630.67
Oct 15, 2026183.41189.25182.41189.16189.16+4.68%625,0870.84
Oct 14, 2026182.12184.24180.17180.70180.70-0.76%444,5950.59
Oct 13, 2026182.58183.70181.69182.08182.08+0.17%400,9050.53
Oct 12, 2026179.61182.24179.37181.78181.78+1.41%586,3760.78
Oct 09, 2026177.00180.11177.00179.25179.25+1.26%369,6380.49
Oct 08, 2026176.58179.03175.41177.02177.02+0.14%582,2140.77
Oct 07, 2026180.61182.61175.76176.78176.78-2.01%650,2970.85
Oct 06, 2026179.88181.82178.88180.40180.40+0.94%374,3670.49
Oct 05, 2026177.96179.66177.43178.72178.72+0.02%451,9580.58
Oct 02, 2026176.35180.00176.27178.69178.69+1.33%451,9610.58
Oct 01, 2026174.72180.16173.95176.35176.35+0.82%653,5310.83
Sep 30, 2026176.08178.36174.92174.92174.92-0.15%533,2700.69
Sep 29, 2026176.92176.98174.08175.19175.19-1.62%636,9750.82
Sep 28, 2026178.71182.36177.51178.07178.07-0.22%439,5200.56
Sep 25, 2026175.38179.10174.67178.47178.47+2.18%519,8430.66
Sep 24, 2026183.10183.78174.32174.67174.67-4.62%812,5831.03
Sep 23, 2026184.03186.23182.48183.14183.14-0.32%544,2740.67
Sep 22, 2026184.01185.85182.94183.72183.72+0.76%552,6460.68
Sep 21, 2026184.47185.00182.03182.34182.34-0.83%565,0420.70
Sep 18, 2026183.96185.85181.27183.86183.86+0.42%2,098,9192.65
Sep 17, 2026194.57195.75182.30183.09183.09-5.56%1,379,2531.76
Sep 16, 2026191.43195.07189.99193.86193.86+1.55%599,3240.75
Sep 15, 2026188.09191.40186.35190.90190.90+0.83%686,0550.86
Sep 14, 2026185.00189.95184.00189.32189.32+4.28%702,8400.88
Sep 11, 2026181.24184.00180.96181.55181.55+0.12%767,8460.96
Sep 10, 2026183.62184.41180.47181.33181.33-0.92%565,2970.70
Sep 09, 2026178.90185.26176.82183.01183.01+1.64%688,7760.85
Sep 08, 2026183.16183.28179.77180.06180.06-2.14%621,3360.77
Sep 07, 2026180.97184.13179.95183.99183.99+0.00%00.00
Sep 04, 2026180.97184.13179.95183.99183.99+1.28%473,7250.58
Sep 03, 2026179.67183.34178.00181.66181.66+1.27%652,0270.80
Sep 02, 2026176.43179.85176.43179.39179.39+1.85%513,5110.62
Sep 01, 2026176.32179.04175.47176.14176.14+0.07%672,5770.82
Aug 31, 2026179.74180.36175.71176.01176.01-2.58%573,9110.69
Aug 28, 2026180.00182.53178.80180.68180.68+1.01%461,7910.55
Aug 27, 2026178.00179.78175.90178.88178.88-0.65%489,9310.58
Aug 26, 2026173.37182.26173.37180.05180.05+1.27%528,8100.63
Aug 25, 2026175.61179.34175.30177.80177.80+0.74%578,4520.69
Aug 24, 2026174.03177.17171.40176.50176.50+1.54%1,108,9711.33