Education
About Us
Working with TipRanks
Follow Us
DaVita (DVA)
NYSE:DVA
Time Period
1Y
Events
Historical Prices
Rows:
May 08, 2025
144.00
145.80
142.80
143.63
143.63
-0.23%
569,505
0.57
May 07, 2025
142.74
144.23
142.54
143.96
143.96
+0.94%
674,068
0.68
May 06, 2025
141.22
144.28
140.66
142.62
142.62
+0.74%
828,064
0.84
May 05, 2025
141.07
142.91
140.15
141.57
141.57
+0.31%
420,704
0.42
May 02, 2025
142.50
142.50
139.35
141.13
141.13
+0.49%
575,003
0.58
May 01, 2025
140.64
142.43
138.67
140.44
140.44
-0.78%
643,176
0.65
Apr 30, 2025
141.18
141.87
139.15
141.55
141.55
<+0.01%
744,065
0.75
Apr 29, 2025
140.55
142.58
139.05
141.54
141.54
+0.74%
611,795
0.62
Apr 28, 2025
140.73
142.36
138.93
140.50
140.50
+0.67%
587,747
0.59
Apr 25, 2025
139.98
139.98
137.46
139.56
139.56
0.00%
600,720
0.61
Apr 24, 2025
139.14
140.73
137.98
139.56
139.56
+0.45%
648,259
0.66
Apr 23, 2025
136.66
140.28
136.66
138.93
138.93
+2.93%
917,712
0.94
Apr 22, 2025
134.63
135.13
132.63
134.97
134.97
+1.10%
948,231
0.98
Apr 21, 2025
140.18
140.45
133.02
133.50
133.50
-4.66%
1,184,575
1.23
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
Rows: