DaVita Inc. (DVA)
NYSE:DVA
Want to see DVA full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
197.00
197.09
193.86
194.36
194.36
-1.39%
984,124
1.15
May 28, 2026
193.83
198.61
193.76
197.10
197.10
+1.12%
555,938
0.64
May 27, 2026
195.91
197.81
194.26
194.92
194.92
-0.33%
441,034
0.51
May 26, 2026
199.42
199.49
194.43
195.57
195.57
-1.49%
542,202
0.62
May 22, 2026
199.93
202.56
197.33
198.52
198.52
-0.07%
629,237
0.72
May 21, 2026
196.87
199.39
194.66
198.66
198.66
+0.91%
1,035,247
1.19
May 20, 2026
195.87
199.00
194.74
196.87
196.87
+1.16%
1,882,340
2.20
May 19, 2026
198.28
198.93
194.10
194.61
194.61
-2.46%
800,548
0.94
May 18, 2026
199.40
202.00
198.76
199.52
199.52
-0.11%
893,106
1.05
May 15, 2026
193.67
199.90
191.57
199.74
199.74
+3.72%
700,063
0.82
May 14, 2026
197.12
198.80
191.62
192.58
192.58
-2.79%
867,709
1.03
May 13, 2026
201.10
201.93
196.88
198.10
198.10
-1.22%
638,554
0.75
May 12, 2026
197.50
202.69
195.33
200.54
200.54
+0.81%
1,374,495
1.61
May 11, 2026
200.83
202.13
196.93
198.93
198.93
+0.14%
1,106,574
1.29
May 08, 2026
196.60
199.27
193.85
198.65
198.65
+1.22%
1,127,109
1.32
May 07, 2026
194.32
197.08
187.04
196.26
196.26
+1.23%
1,817,681
2.15
May 06, 2026
169.28
194.29
169.28
193.88
193.88
+23.46%
2,940,976
3.52
May 05, 2026
151.01
157.93
148.00
157.04
157.04
+1.92%
1,997,962
2.38
May 04, 2026
151.67
156.70
151.67
154.08
154.08
+1.60%
875,885
1.00
May 01, 2026
154.87
155.84
151.27
151.65
151.65
-2.25%
579,442
0.62
Apr 30, 2026
151.40
155.18
149.59
155.14
155.14
+2.07%
741,946
0.77
Apr 29, 2026
149.61
153.70
149.35
151.99
151.99
+1.28%
822,325
0.85
Apr 28, 2026
151.76
152.08
149.92
150.07
150.07
+0.01%
466,373
0.47
Apr 27, 2026
152.31
153.69
149.78
150.05
150.05
-1.19%
463,840
0.47
Apr 24, 2026
154.42
154.45
149.99
151.85
151.85
-2.05%
680,976
0.69
Apr 23, 2026
153.00
156.15
153.00
155.03
155.03
+1.71%
606,356
0.61
Apr 22, 2026
149.99
152.52
149.41
152.42
152.42
+1.68%
540,556
0.54
Apr 21, 2026
150.30
151.51
149.46
149.90
149.90
+0.38%
461,932
0.46
Apr 20, 2026
147.06
149.83
147.06
149.33
149.33
+0.96%
454,166
0.45
Apr 17, 2026
147.49
149.49
146.60
147.91
147.91
-0.15%
627,180
0.62
Apr 16, 2026
145.02
148.79
145.02
148.13
148.13
+2.46%
779,518
0.78
Apr 15, 2026
148.61
149.32
143.07
144.57
144.57
-3.27%
844,423
0.84
Apr 14, 2026
150.79
151.96
149.10
149.45
149.45
-1.39%
448,958
0.45
Apr 13, 2026
149.76
151.96
148.82
151.56
151.56
+1.01%
411,562
0.40
Apr 10, 2026
150.46
151.30
149.26
150.05
150.05
-0.42%
456,096
0.44
Apr 09, 2026
147.88
151.61
147.88
150.68
150.68
+1.51%
556,096
0.53
Apr 08, 2026
151.31
153.00
148.29
148.44
148.44
-0.84%
737,387
0.70
Apr 07, 2026
150.67
151.64
148.91
149.70
149.70
-0.28%
652,639
0.62
Apr 06, 2026
144.76
150.22
144.76
150.12
150.12
+3.12%
640,486
0.61
Apr 03, 2026
150.22
151.19
144.77
145.58
145.58
0.00%
0
0.00
Apr 02, 2026
150.22
151.19
144.77
145.58
145.58
-3.17%
1,141,552
1.08
Apr 01, 2026
152.84
153.72
150.32
150.34
150.34
-2.18%
978,180
0.92
Mar 31, 2026
153.45
155.00
152.08
153.69
153.69
+0.87%
852,779
0.82
Mar 30, 2026
155.34
155.34
152.23
152.37
152.37
-1.33%
623,405
0.60
Mar 27, 2026
157.01
157.01
153.83
154.43
154.43
-1.49%
574,944
0.55
Mar 26, 2026
155.17
157.18
154.59
156.76
156.76
+1.06%
591,780
0.57
Mar 25, 2026
153.57
155.61
152.06
155.11
155.11
+1.19%
535,908
0.51
Mar 24, 2026
152.20
154.69
151.45
153.28
153.28
+0.70%
586,575
0.57
Mar 23, 2026
152.50
153.14
150.71
152.21
152.21
+1.94%
727,965
0.71
Mar 20, 2026
148.87
152.49
148.87
149.31
149.31
-0.30%
2,285,718
2.29
Rows: