Education
About Us
Working with TipRanks
Follow Us
DaVita Inc. (DVA)
:DVA
Time Period
1Y
Events
Historical Prices
Rows:
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
Oct 30, 2025
124.87
128.40
117.73
118.75
118.75
-6.17%
2,540,459
3.22
Oct 29, 2025
129.07
130.82
126.04
126.56
126.56
-2.35%
1,565,628
2.02
Oct 28, 2025
129.55
130.75
128.28
129.61
129.61
+0.05%
544,292
0.70
Oct 27, 2025
129.17
129.77
128.69
129.55
129.55
+0.28%
541,992
0.70
Oct 24, 2025
129.29
130.47
128.48
129.19
129.19
+0.91%
699,259
0.91
Oct 23, 2025
128.21
128.36
126.57
128.02
128.02
-0.82%
537,277
0.70
Oct 22, 2025
128.45
130.25
128.16
129.08
129.08
+0.52%
606,933
0.78
Oct 21, 2025
128.09
129.11
127.28
128.41
128.41
+0.28%
372,544
0.47
Oct 20, 2025
126.43
128.48
125.66
128.05
128.05
+1.72%
489,394
0.61
Oct 17, 2025
125.37
126.27
124.60
125.88
125.88
+0.50%
391,327
0.49
Oct 16, 2025
126.00
126.94
124.76
125.25
125.25
-0.60%
542,220
0.67
Oct 15, 2025
125.49
127.92
124.87
126.00
126.00
-0.49%
814,739
1.02
Oct 14, 2025
123.46
126.95
123.10
126.62
126.62
+2.19%
738,846
0.92
Oct 13, 2025
124.10
124.60
122.93
123.91
123.91
-0.06%
455,140
0.57
Oct 10, 2025
126.88
126.94
123.13
123.99
123.99
-1.89%
595,281
0.74
Oct 09, 2025
128.59
128.89
126.31
126.38
126.38
-1.18%
686,694
0.86
Oct 08, 2025
131.26
131.26
127.43
127.89
127.89
-2.40%
660,753
0.82
Oct 07, 2025
129.41
131.84
129.18
131.04
131.04
+2.26%
659,338
0.82
Rows: