Education
About Us
Working with TipRanks
Follow Us
DaVita Inc. (DVA)
NYSE:DVA
Time Period
1Y
Events
Historical Prices
Rows:
Feb 02, 2026
109.06
111.33
108.88
111.19
111.19
+1.69%
2,443,007
2.90
Jan 30, 2026
107.12
109.50
105.41
109.34
109.34
+1.96%
1,104,218
1.31
Jan 29, 2026
106.00
107.76
105.51
107.24
107.24
+1.28%
1,145,242
1.35
Jan 28, 2026
104.75
106.85
104.06
105.88
105.88
+0.26%
710,344
0.83
Jan 27, 2026
106.79
106.96
105.03
105.61
105.61
-1.77%
750,165
0.84
Jan 26, 2026
108.40
108.61
106.70
107.51
107.51
-0.56%
583,317
0.65
Jan 23, 2026
108.64
109.16
107.40
108.12
108.12
-0.96%
1,026,537
1.15
Jan 22, 2026
107.33
110.43
107.20
109.17
109.17
+2.70%
904,357
1.02
Jan 21, 2026
103.90
106.69
103.90
106.30
106.30
+2.28%
970,493
1.10
Jan 20, 2026
103.91
105.12
103.48
103.93
103.93
-0.77%
925,465
1.05
Jan 19, 2026
104.94
106.32
104.20
104.74
104.74
0.00%
0
0.00
Jan 16, 2026
104.94
106.32
104.20
104.74
104.74
-1.04%
654,324
0.74
Jan 15, 2026
103.25
106.38
102.26
105.84
105.84
+1.90%
949,317
1.08
Jan 14, 2026
104.00
104.86
101.00
103.87
103.87
-0.57%
2,113,957
2.49
Jan 13, 2026
110.00
110.10
104.24
104.47
104.47
-5.11%
1,085,307
1.29
Jan 12, 2026
111.49
111.72
109.59
110.10
110.10
-1.21%
566,249
0.67
Jan 09, 2026
113.00
113.51
108.67
111.45
111.45
-1.01%
904,666
1.07
Jan 08, 2026
110.60
113.24
110.60
112.59
112.59
+1.42%
774,761
0.92
Jan 07, 2026
114.59
115.19
110.33
111.01
111.01
-3.23%
718,037
0.86
Jan 06, 2026
113.61
115.27
111.43
114.72
114.72
+0.68%
924,235
1.11
Jan 05, 2026
113.53
115.82
113.37
113.94
113.94
-0.50%
886,368
1.07
Jan 02, 2026
113.68
115.19
113.17
114.51
114.51
+0.79%
832,396
1.01
Jan 01, 2026
113.82
114.13
113.22
113.61
113.61
0.00%
0
0.00
Dec 31, 2025
113.82
114.13
113.22
113.61
113.61
-0.18%
562,461
0.67
Dec 30, 2025
113.05
114.34
113.00
113.82
113.82
+0.28%
492,215
0.58
Dec 29, 2025
114.00
114.22
112.54
113.50
113.50
-0.42%
413,430
0.49
Dec 26, 2025
113.87
114.52
113.42
113.98
113.98
-0.38%
575,354
0.68
Dec 25, 2025
114.66
115.03
113.12
114.41
114.41
0.00%
0
0.00
Dec 24, 2025
114.66
115.03
113.12
114.41
114.41
-0.27%
328,975
0.38
Dec 23, 2025
116.28
116.28
114.65
114.72
114.72
-1.54%
442,761
0.51
Dec 22, 2025
114.95
117.44
114.70
116.51
116.51
+1.14%
627,848
0.73
Dec 19, 2025
115.75
116.53
114.65
115.20
115.20
-0.82%
1,883,053
2.24
Dec 18, 2025
118.51
118.68
115.37
116.15
116.15
-1.92%
636,759
0.75
Dec 17, 2025
117.78
120.08
117.50
118.42
118.42
+0.41%
692,176
0.78
Dec 16, 2025
120.48
120.61
117.67
117.94
117.94
-1.76%
820,679
0.93
Dec 15, 2025
121.78
122.40
118.52
120.05
120.05
-1.07%
1,048,309
1.18
Dec 12, 2025
121.11
121.75
120.68
121.35
121.35
+0.85%
775,882
0.88
Dec 11, 2025
119.38
122.61
117.62
120.33
120.33
+1.39%
1,045,590
1.19
Dec 10, 2025
116.95
119.36
116.32
118.68
118.68
+1.72%
969,423
1.11
Dec 09, 2025
117.11
117.62
116.00
116.67
116.67
-0.32%
573,742
0.66
Dec 08, 2025
117.10
117.90
115.91
117.05
117.05
-0.29%
688,125
0.79
Dec 05, 2025
117.54
118.72
117.16
117.39
117.39
+0.09%
620,142
0.71
Dec 04, 2025
118.09
118.50
116.39
117.28
117.28
-0.82%
660,847
0.75
Dec 03, 2025
119.23
120.37
117.84
118.25
118.25
-0.78%
722,367
0.82
Dec 02, 2025
119.13
120.59
118.00
119.18
119.18
-0.05%
855,569
0.98
Dec 01, 2025
119.52
120.60
118.67
119.24
119.24
-0.37%
831,034
0.95
Nov 28, 2025
120.10
120.50
119.60
119.68
119.68
-0.35%
503,451
0.57
Nov 27, 2025
121.33
122.16
119.89
120.10
120.10
0.00%
0
0.00
Nov 26, 2025
121.33
122.16
119.89
120.10
120.10
-1.05%
536,757
0.60
Nov 25, 2025
120.55
121.88
119.53
121.37
121.37
+1.57%
716,443
0.80
Rows: