Education
About Us
Working with TipRanks
Follow Us
DaVita (DVA)
NYSE:DVA
Time Period
1Y
Events
Historical Prices
Rows:
Apr 17, 2025
140.36
141.59
136.54
140.03
140.03
-1.04%
994,975
1.05
Apr 16, 2025
147.04
147.47
141.35
141.50
141.50
-3.27%
1,121,865
1.19
Apr 15, 2025
151.10
151.71
145.64
146.28
146.28
-3.05%
1,126,026
1.21
Apr 14, 2025
154.91
154.91
147.81
150.88
150.88
-2.98%
1,304,681
1.41
Apr 11, 2025
153.00
157.12
151.84
155.51
155.51
+1.40%
581,208
0.63
Apr 10, 2025
152.03
154.52
148.04
153.36
153.36
+0.33%
683,448
0.74
Apr 09, 2025
142.56
155.32
142.40
152.86
152.86
+6.21%
1,171,704
1.29
Apr 08, 2025
150.81
151.68
141.91
143.92
143.92
-1.83%
904,724
1.00
Apr 07, 2025
146.02
151.83
143.68
146.61
146.61
-1.93%
1,237,338
1.39
Apr 04, 2025
151.18
154.72
148.20
149.49
149.49
-2.76%
1,009,518
1.14
Apr 03, 2025
152.35
156.01
151.74
153.73
153.73
-0.36%
882,428
1.00
Apr 02, 2025
150.17
155.00
150.17
154.29
154.29
+1.57%
710,678
0.81
Apr 01, 2025
152.97
153.50
150.53
151.91
151.91
-0.69%
718,564
0.81
Mar 31, 2025
149.85
153.94
149.37
152.97
152.97
+1.83%
661,314
0.75
Mar 28, 2025
152.57
152.85
149.87
150.22
150.22
-1.50%
614,955
0.71
Mar 27, 2025
151.82
153.31
150.30
152.50
152.50
+0.75%
410,680
0.47
Mar 26, 2025
151.30
153.42
149.95
151.37
151.37
+0.39%
574,186
0.64
Mar 25, 2025
150.72
152.01
149.09
150.78
150.78
+0.25%
662,279
0.74
Mar 24, 2025
149.32
150.93
148.41
150.41
150.41
+1.53%
704,916
0.78
Mar 21, 2025
148.24
149.77
147.19
148.15
148.15
-0.58%
1,037,233
1.15
Mar 20, 2025
149.77
151.15
148.62
149.01
149.01
-0.55%
882,380
0.98
Mar 19, 2025
148.95
150.53
148.95
149.83
149.83
+0.31%
961,231
1.07
Mar 18, 2025
149.35
150.46
148.29
149.37
149.37
+0.09%
673,871
0.75
Mar 17, 2025
143.00
150.86
143.00
149.24
149.24
+4.04%
1,121,943
1.27
Mar 14, 2025
141.98
145.12
140.35
143.45
143.45
+1.65%
759,406
0.86
Mar 13, 2025
142.80
143.21
140.71
141.12
141.12
-1.06%
816,614
0.93
Mar 12, 2025
145.90
146.89
140.20
142.63
142.63
-2.73%
1,157,363
1.33
Mar 11, 2025
151.80
153.44
146.41
146.63
146.63
-3.47%
1,216,704
1.42
Mar 10, 2025
146.44
154.08
146.01
151.90
151.90
+3.32%
1,484,818
1.77
Mar 07, 2025
139.72
147.95
139.06
147.02
147.02
+4.74%
1,099,256
1.32
Mar 06, 2025
138.90
142.05
138.64
140.36
140.36
+0.26%
963,206
1.17
Mar 05, 2025
141.38
142.80
139.44
140.00
140.00
-1.14%
1,067,873
1.31
Mar 04, 2025
141.86
144.43
139.17
141.61
141.61
-1.04%
1,318,444
1.64
Mar 03, 2025
148.19
149.06
142.75
143.10
143.10
-3.23%
1,306,667
1.65
Feb 28, 2025
145.98
148.26
144.36
147.88
147.88
+0.78%
1,257,559
1.57
Feb 27, 2025
146.62
147.99
145.41
146.74
146.74
+0.54%
745,042
0.93
Feb 26, 2025
142.53
146.90
142.53
145.95
145.95
+2.08%
1,148,751
1.45
Feb 25, 2025
142.50
143.80
140.56
142.98
142.98
+0.66%
1,203,218
1.53
Feb 24, 2025
143.20
143.20
140.48
142.04
142.04
-0.25%
1,069,122
1.37
Feb 21, 2025
144.38
144.76
141.00
142.40
142.40
-2.41%
1,605,128
2.08
Feb 20, 2025
153.80
154.54
144.00
145.92
145.92
-5.83%
2,301,568
3.05
Feb 19, 2025
153.84
155.64
152.47
154.96
154.96
-0.06%
1,235,591
1.65
Feb 18, 2025
158.01
158.21
153.00
155.05
155.05
-1.51%
1,737,092
2.37
Feb 14, 2025
154.00
159.27
150.11
157.42
157.42
-11.09%
5,111,031
7.65
Feb 13, 2025
172.79
178.38
172.52
177.06
177.06
+2.94%
1,013,387
1.53
Feb 12, 2025
171.89
172.91
170.85
172.00
172.00
-1.01%
574,673
0.86
Feb 11, 2025
173.40
174.26
172.11
173.75
173.75
+0.13%
451,246
0.67
Feb 10, 2025
173.58
174.49
170.12
173.52
173.52
-0.03%
597,509
0.89
Feb 07, 2025
171.14
174.60
170.81
173.58
173.58
+0.88%
593,047
0.87
Feb 06, 2025
176.41
177.64
169.36
172.07
172.07
-2.71%
824,865
1.22
Rows: