Education
About Us
Working with TipRanks
Follow Us
DaVita (DVA)
NYSE:DVA
Time Period
1Y
Events
Historical Prices
Rows:
Oct 30, 2025
124.87
128.40
117.73
118.75
118.75
-6.17%
2,540,459
3.22
Oct 29, 2025
129.07
130.82
126.04
126.56
126.56
-2.35%
1,565,628
2.02
Oct 28, 2025
129.55
130.75
128.28
129.61
129.61
+0.05%
544,292
0.70
Oct 27, 2025
129.17
129.77
128.69
129.55
129.55
+0.28%
541,992
0.70
Oct 24, 2025
129.29
130.47
128.48
129.19
129.19
+0.91%
699,259
0.91
Oct 23, 2025
128.21
128.36
126.57
128.02
128.02
-0.82%
537,277
0.70
Oct 22, 2025
128.45
130.25
128.16
129.08
129.08
+0.52%
606,933
0.78
Oct 21, 2025
128.09
129.11
127.28
128.41
128.41
+0.28%
372,544
0.47
Oct 20, 2025
126.43
128.48
125.66
128.05
128.05
+1.72%
489,394
0.61
Oct 17, 2025
125.37
126.27
124.60
125.88
125.88
+0.50%
391,327
0.49
Oct 16, 2025
126.00
126.94
124.76
125.25
125.25
-0.60%
542,220
0.67
Oct 15, 2025
125.49
127.92
124.87
126.00
126.00
-0.49%
814,739
1.02
Oct 14, 2025
123.46
126.95
123.10
126.62
126.62
+2.19%
738,846
0.92
Oct 13, 2025
124.10
124.60
122.93
123.91
123.91
-0.06%
455,140
0.57
Oct 10, 2025
126.88
126.94
123.13
123.99
123.99
-1.89%
595,281
0.74
Oct 09, 2025
128.59
128.89
126.31
126.38
126.38
-1.18%
686,694
0.86
Oct 08, 2025
131.26
131.26
127.43
127.89
127.89
-2.40%
660,753
0.82
Oct 07, 2025
129.41
131.84
129.18
131.04
131.04
+2.26%
659,338
0.82
Oct 06, 2025
130.66
131.16
127.88
128.14
128.14
-2.30%
753,870
0.93
Oct 03, 2025
132.60
133.22
130.86
131.16
131.16
-0.71%
777,388
0.96
Oct 02, 2025
132.51
133.50
131.10
132.10
132.10
-0.58%
681,228
0.85
Oct 01, 2025
132.74
134.59
132.07
132.87
132.87
0.00%
738,751
0.92
Sep 30, 2025
130.64
133.55
130.09
132.87
132.87
+1.75%
642,404
0.79
Sep 29, 2025
130.65
131.80
129.20
130.59
130.59
-0.16%
516,593
0.63
Sep 26, 2025
131.06
131.74
130.48
130.80
130.80
+0.41%
454,526
0.54
Sep 25, 2025
133.42
133.80
129.73
130.27
130.27
-2.51%
591,553
0.70
Sep 24, 2025
132.06
134.34
131.32
133.62
133.62
+0.59%
530,881
0.63
Sep 23, 2025
131.22
134.01
131.22
132.83
132.83
+1.28%
677,666
0.81
Sep 22, 2025
130.06
131.68
129.44
131.15
131.15
+0.76%
773,830
0.92
Sep 19, 2025
130.22
131.17
129.78
130.16
130.16
-0.05%
3,137,231
3.81
Sep 18, 2025
127.95
130.75
126.95
130.23
130.23
+1.74%
704,792
0.85
Sep 17, 2025
130.70
131.34
127.55
128.00
128.00
-1.62%
1,387,398
1.70
Sep 16, 2025
131.31
131.31
129.66
130.11
130.11
-0.64%
738,082
0.91
Sep 15, 2025
133.17
133.54
130.45
130.95
130.95
-1.67%
633,324
0.77
Sep 12, 2025
133.00
133.94
132.08
133.17
133.17
-0.05%
481,684
0.58
Sep 11, 2025
133.17
134.48
132.76
133.24
133.24
+0.74%
728,854
0.89
Sep 10, 2025
135.81
136.40
131.77
132.26
132.26
-3.26%
605,135
0.74
Sep 09, 2025
134.52
137.58
133.74
136.71
136.71
+1.64%
714,986
0.87
Sep 08, 2025
136.99
136.99
133.57
134.51
134.51
-2.44%
882,306
1.08
Sep 05, 2025
135.50
138.37
135.50
137.87
137.87
+1.70%
659,996
0.81
Sep 04, 2025
136.14
137.06
135.05
135.56
135.56
-0.30%
797,869
0.98
Sep 03, 2025
136.66
137.29
135.33
135.97
135.97
-0.72%
583,942
0.71
Sep 02, 2025
136.46
137.00
135.01
136.95
136.95
-0.59%
1,039,425
1.27
Aug 29, 2025
136.08
137.77
135.74
137.76
137.76
+1.27%
531,323
0.64
Aug 28, 2025
137.97
138.05
134.71
136.03
136.03
-1.11%
990,240
1.20
Aug 27, 2025
138.93
139.65
137.51
137.56
137.56
-0.81%
506,658
0.61
Aug 26, 2025
137.34
138.97
136.33
138.68
138.68
+0.98%
951,923
1.15
Aug 25, 2025
139.77
141.00
137.28
137.33
137.33
-2.16%
561,133
0.68
Aug 22, 2025
137.37
141.77
137.12
140.36
140.36
+2.02%
714,923
0.87
Aug 21, 2025
139.19
140.59
137.36
137.58
137.58
+0.12%
564,875
0.68
Rows: