Education
About Us
Working with TipRanks
Follow Us
DaVita Inc. (DVA)
NYSE:DVA
Time Period
1Y
Events
Historical Prices
Rows:
Mar 04, 2026
152.41
155.30
150.51
154.79
154.79
+1.65%
542,550
0.55
Mar 03, 2026
151.76
152.86
148.52
152.27
152.27
-1.11%
637,280
0.65
Mar 02, 2026
155.07
159.42
153.79
153.98
153.98
-1.48%
978,718
1.00
Feb 27, 2026
152.03
157.91
151.87
156.30
156.30
+2.46%
1,080,903
1.11
Feb 26, 2026
149.72
153.23
149.72
152.54
152.54
+2.03%
893,337
0.92
Feb 25, 2026
151.35
152.50
146.00
149.51
149.51
-0.93%
802,425
0.83
Feb 24, 2026
150.50
151.39
146.67
150.91
150.91
-0.24%
697,072
0.73
Feb 23, 2026
152.51
154.50
150.30
151.28
151.28
+0.36%
616,270
0.64
Feb 20, 2026
147.91
151.51
147.60
150.73
150.73
+2.30%
883,628
0.92
Feb 19, 2026
148.03
148.76
146.51
147.34
147.34
-0.28%
629,659
0.62
Feb 18, 2026
149.71
150.41
146.08
147.75
147.75
-1.77%
719,276
0.70
Feb 17, 2026
149.35
152.67
149.20
150.41
150.41
+0.98%
1,035,575
1.01
Feb 16, 2026
148.05
149.95
146.34
148.95
148.95
0.00%
0
0.00
Feb 13, 2026
148.05
149.95
146.34
148.95
148.95
-0.68%
1,125,251
1.09
Feb 12, 2026
144.34
152.76
144.34
149.97
149.97
+3.95%
1,836,337
1.80
Feb 11, 2026
139.89
145.20
139.21
144.27
144.27
+4.82%
1,151,081
1.14
Feb 10, 2026
138.86
141.56
138.55
139.28
139.28
+1.19%
865,447
0.86
Feb 09, 2026
140.00
141.50
136.19
137.64
137.64
-2.27%
1,488,322
1.49
Feb 06, 2026
149.00
151.42
139.54
140.83
140.83
-5.62%
2,255,255
2.30
Feb 05, 2026
143.68
150.45
142.51
149.22
149.22
+5.04%
2,227,383
2.32
Feb 04, 2026
136.06
147.60
135.90
142.06
142.06
+5.44%
3,045,794
3.29
Feb 03, 2026
128.00
139.86
125.00
134.73
134.73
+21.17%
4,809,663
5.56
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
Rows: