DaVita Inc.

DVA · NYSE

Prices in USD

Historical prices

DaVita Inc. (DVA), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 11, 2025119.38122.61117.62120.33120.331,045,600
Dec 10, 2025116.95119.36116.32118.68118.68969,400
Dec 9, 2025117.11117.62116.00116.67116.67573,700
Dec 8, 2025117.10117.90115.91117.05117.05688,100
Dec 5, 2025117.54118.72117.16117.39117.39620,100
Dec 4, 2025118.09118.50116.39117.28117.28660,600
Dec 3, 2025119.23120.37117.84118.25118.25722,400
Dec 2, 2025119.13120.59118.00119.18119.18855,600
Dec 1, 2025119.52120.60118.67119.24119.24831,000
Nov 28, 2025120.10120.50119.60119.68119.68503,500
Nov 26, 2025121.33122.16119.89120.10120.10536,800
Nov 25, 2025120.55121.88119.53121.37121.37716,400
Nov 24, 2025120.50122.26119.04119.49119.494,939,400
Nov 21, 2025116.02121.50115.78120.25120.251,096,000
Nov 20, 2025115.30116.77114.11115.35115.35773,700
Nov 19, 2025116.89116.89113.97115.20115.20767,200
Nov 18, 2025116.75117.72115.69116.56116.56788,400
Nov 17, 2025121.55121.80116.72117.27117.27939,100
Nov 14, 2025123.40123.40121.51121.55121.55684,300
Nov 13, 2025122.67124.86122.62123.05123.05728,900
Nov 12, 2025121.99125.68121.97123.60123.60919,600
Nov 11, 2025120.61124.10120.37122.27122.27947,800
Nov 10, 2025121.50121.78118.75120.17120.171,044,600
Nov 7, 2025121.43123.79120.92123.69123.69956,300
Nov 6, 2025120.99122.19120.48121.53121.53963,100