Education
About Us
Working with TipRanks
Follow Us
DaVita (DVA)
NYSE:DVA
Time Period
1Y
Events
Historical Prices
Rows:
Jan 13, 2026
110.00
110.10
104.24
104.47
104.47
-5.11%
1,085,307
1.24
Jan 12, 2026
111.49
111.72
109.59
110.10
110.10
-1.21%
566,249
0.65
Jan 09, 2026
113.00
113.51
108.67
111.45
111.45
-1.01%
904,666
1.04
Jan 08, 2026
110.60
113.24
110.60
112.59
112.59
+1.42%
774,761
0.89
Jan 07, 2026
114.59
115.19
110.33
111.01
111.01
-3.23%
718,037
0.83
Jan 06, 2026
113.61
115.27
111.43
114.72
114.72
+0.68%
924,235
1.07
Jan 05, 2026
113.53
115.82
113.37
113.94
113.94
-0.50%
886,368
1.03
Jan 02, 2026
113.68
115.19
113.17
114.51
114.51
+0.79%
832,396
0.97
Dec 31, 2025
113.82
114.13
113.22
113.61
113.61
-0.18%
562,461
0.65
Dec 30, 2025
113.05
114.34
113.00
113.82
113.82
+0.28%
492,215
0.57
Dec 29, 2025
114.00
114.22
112.54
113.50
113.50
-0.42%
413,430
0.48
Dec 26, 2025
113.87
114.52
113.42
113.98
113.98
-0.38%
575,354
0.66
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
0.72
Dec 19, 2025
115.75
116.53
114.65
115.20
115.20
-0.82%
1,883,053
2.20
Dec 18, 2025
118.51
118.68
115.37
116.15
116.15
-1.92%
636,759
0.71
Dec 17, 2025
117.78
120.08
117.50
118.42
118.42
+0.41%
692,176
0.77
Dec 16, 2025
120.48
120.61
117.67
117.94
117.94
-1.76%
820,679
0.91
Dec 15, 2025
121.78
122.40
118.52
120.05
120.05
-1.07%
1,048,309
1.17
Dec 12, 2025
121.11
121.75
120.68
121.35
121.35
+0.85%
775,882
0.87
Dec 11, 2025
119.38
122.61
117.62
120.33
120.33
+1.39%
1,045,590
1.18
Dec 10, 2025
116.95
119.36
116.32
118.68
118.68
+1.72%
969,423
1.10
Dec 09, 2025
117.11
117.62
116.00
116.67
116.67
-0.32%
573,742
0.65
Dec 08, 2025
117.10
117.90
115.91
117.05
117.05
-0.29%
688,125
0.78
Dec 05, 2025
117.54
118.72
117.16
117.39
117.39
+0.09%
620,142
0.70
Dec 04, 2025
118.09
118.50
116.39
117.28
117.28
-0.82%
660,847
0.74
Dec 03, 2025
119.23
120.37
117.84
118.25
118.25
-0.78%
722,367
0.81
Dec 02, 2025
119.13
120.59
118.00
119.18
119.18
-0.05%
855,569
0.97
Dec 01, 2025
119.52
120.60
118.67
119.24
119.24
-0.37%
831,034
0.93
Nov 28, 2025
120.10
120.50
119.60
119.68
119.68
-0.35%
503,451
0.57
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
Nov 24, 2025
120.50
122.26
119.04
119.49
119.49
-0.63%
4,939,388
5.95
Nov 21, 2025
116.02
121.50
115.78
120.25
120.25
+4.25%
1,096,069
1.33
Nov 20, 2025
115.30
116.77
114.11
115.35
115.35
+0.13%
773,699
0.94
Nov 19, 2025
116.89
116.89
113.97
115.20
115.20
-1.17%
767,229
0.94
Nov 18, 2025
116.75
117.72
115.69
116.56
116.56
-0.61%
788,396
0.97
Nov 17, 2025
121.55
121.80
116.72
117.27
117.27
-3.52%
939,088
1.16
Nov 14, 2025
123.40
123.40
121.51
121.55
121.55
-1.22%
684,479
0.85
Nov 13, 2025
122.67
124.86
122.62
123.05
123.05
-0.44%
728,985
0.90
Nov 12, 2025
121.99
125.68
121.97
123.60
123.60
+1.09%
919,628
1.14
Nov 11, 2025
120.61
124.10
120.37
122.27
122.27
+1.75%
947,768
1.18
Nov 10, 2025
121.50
121.78
118.75
120.17
120.17
-2.85%
1,044,811
1.31
Nov 07, 2025
121.43
123.79
120.92
123.69
123.69
+1.78%
956,290
1.20
Nov 06, 2025
120.99
122.19
120.48
121.53
121.53
+0.31%
963,066
1.21
Nov 05, 2025
119.69
121.87
119.25
121.16
121.16
+0.99%
936,632
1.18
Nov 04, 2025
118.81
120.78
118.32
119.97
119.97
+0.77%
1,339,692
1.62
Nov 03, 2025
118.00
119.06
115.64
119.05
119.05
+0.03%
1,364,059
1.65
Oct 31, 2025
118.34
119.54
115.39
119.02
119.02
+0.23%
1,373,170
1.68
Rows: