DaVita (DVA)
NYSE:DVA
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 19, 2026
149.79
152.18
148.83
149.76
149.76
+0.62%
733,605
0.74
Mar 18, 2026
150.00
152.26
148.81
148.83
148.83
-0.77%
858,829
0.85
Mar 17, 2026
149.10
152.43
149.10
149.98
149.98
+1.19%
762,950
0.76
Mar 16, 2026
150.00
151.80
147.76
148.22
148.22
-1.66%
1,040,816
1.04
Mar 13, 2026
153.08
153.77
146.09
150.72
150.72
-1.53%
1,271,406
1.28
Mar 12, 2026
153.86
157.20
152.31
153.06
153.06
-1.13%
1,329,002
1.34
Mar 11, 2026
150.10
155.45
148.81
154.81
154.81
+2.15%
1,268,229
1.29
Mar 10, 2026
151.90
154.18
149.87
151.55
151.55
-0.66%
662,592
0.67
Mar 09, 2026
150.00
153.41
147.21
152.56
152.56
+1.19%
1,042,483
1.05
Mar 06, 2026
150.27
151.33
147.47
150.76
150.76
+0.55%
803,276
0.82
Mar 05, 2026
152.59
152.84
148.13
149.94
149.94
-3.13%
876,472
0.89
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
Rows: