Education
About Us
Working with TipRanks
Follow Us
DaVita (DVA)
NYSE:DVA
Time Period
1Y
Events
Historical Prices
Rows:
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
Aug 20, 2025
137.19
138.31
136.64
137.42
137.42
+0.54%
467,058
0.56
Aug 19, 2025
133.95
137.43
133.26
136.68
136.68
+2.57%
746,829
0.90
Aug 18, 2025
135.78
137.00
133.12
133.25
133.25
-1.57%
692,261
0.83
Aug 15, 2025
135.05
136.18
134.04
135.38
135.38
+0.74%
721,015
0.87
Aug 14, 2025
133.84
134.86
132.86
134.39
134.39
-0.22%
691,343
0.82
Aug 13, 2025
132.75
135.58
132.69
134.69
134.69
+1.98%
614,942
0.71
Aug 12, 2025
128.45
132.56
128.28
132.08
132.08
+2.35%
755,764
0.87
Aug 11, 2025
129.50
130.66
128.87
129.05
129.05
-0.35%
850,171
0.98
Aug 08, 2025
128.33
130.51
127.32
129.50
129.50
+1.42%
949,572
1.10
Aug 07, 2025
129.01
129.64
126.44
127.69
127.69
-0.09%
1,121,499
1.31
Aug 06, 2025
136.30
137.13
126.07
127.81
127.81
-9.04%
3,368,316
4.12
Aug 05, 2025
139.31
141.52
138.29
140.52
140.52
+0.72%
1,227,369
1.53
Aug 04, 2025
137.61
141.23
137.50
139.52
139.52
+0.75%
897,114
1.12
Aug 01, 2025
140.20
141.97
136.79
138.48
138.48
-1.35%
686,287
0.86
Jul 31, 2025
143.56
144.59
140.11
140.37
140.37
-2.91%
663,182
0.83
Jul 30, 2025
145.59
146.66
143.59
144.57
144.57
-0.97%
627,997
0.79
Jul 29, 2025
145.20
147.30
144.88
145.98
145.98
+0.46%
488,801
0.61
Jul 28, 2025
145.00
146.20
144.32
145.31
145.31
+0.10%
440,215
0.55
Jul 25, 2025
144.68
145.21
142.89
145.17
145.17
+0.28%
524,535
0.65
Jul 24, 2025
151.20
151.59
143.80
144.77
144.77
-4.33%
1,033,015
1.29
Jul 23, 2025
147.37
151.85
146.78
151.32
151.32
+3.61%
1,205,600
1.51
Jul 22, 2025
140.90
146.86
140.50
146.05
146.05
+4.75%
970,735
1.21
Jul 21, 2025
140.99
141.37
138.65
139.43
139.43
-1.23%
676,250
0.84
Jul 18, 2025
143.82
144.07
140.81
141.16
141.16
-1.55%
708,799
0.87
Jul 17, 2025
139.96
143.56
139.76
143.38
143.38
+2.25%
578,713
0.70
Jul 16, 2025
140.35
141.09
139.04
140.22
140.22
-0.22%
655,547
0.79
Jul 15, 2025
142.93
143.98
139.83
140.53
140.53
-2.01%
672,926
0.81
Jul 14, 2025
142.55
144.25
142.07
143.41
143.41
+0.60%
582,817
0.70
Jul 11, 2025
142.39
143.32
141.77
142.55
142.55
-0.63%
537,608
0.64
Jul 10, 2025
141.17
144.19
140.81
143.46
143.46
+1.14%
734,789
0.87
Jul 09, 2025
145.08
145.08
139.55
141.84
141.84
-1.36%
810,106
0.95
Jul 08, 2025
142.20
145.88
141.89
143.80
143.80
+0.69%
826,685
0.97
Jul 07, 2025
142.73
143.89
141.60
142.81
142.81
+0.18%
718,394
0.84
Jul 03, 2025
142.86
144.06
141.84
142.56
142.56
0.00%
600,082
0.70
Jul 02, 2025
145.66
145.99
142.56
142.56
142.56
-2.83%
831,068
0.97
Jul 01, 2025
142.43
147.45
142.32
146.71
146.71
+2.99%
1,234,909
1.45
Jun 30, 2025
141.69
143.05
140.71
142.45
142.45
+0.55%
984,717
1.17
Jun 27, 2025
141.42
143.64
140.30
141.67
141.67
+0.41%
1,154,955
1.39
Jun 26, 2025
141.26
143.01
139.82
141.09
141.09
+0.52%
949,020
1.15
Rows: