DaVita Inc.

DVA · NYSE

Prices in USD

Historical prices

DaVita Inc. (DVA), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Aug 25, 2026175.61179.34175.30177.80177.80578,500
Aug 24, 2026174.03177.17171.40176.50176.501,108,900
Aug 21, 2026175.25176.19173.74173.82173.82632,600
Aug 20, 2026176.69177.54175.13175.24175.24483,400
Aug 19, 2026178.77180.24176.96177.27177.27414,000
Aug 18, 2026178.13179.83176.90177.91177.91489,500
Aug 17, 2026177.97180.00176.20176.70176.70499,900
Aug 14, 2026179.00182.69178.92180.06180.06506,600
Aug 13, 2026182.88183.57178.92179.17179.17655,500
Aug 12, 2026178.00183.28176.85181.50181.501,207,600
Aug 11, 2026183.18186.96177.91178.34178.341,105,500
Aug 10, 2026182.33183.95180.55183.69183.69786,700
Aug 7, 2026181.94183.87176.59183.77183.771,244,900
Aug 6, 2026186.01188.24178.90180.67180.671,819,100
Aug 5, 2026205.25208.53183.62188.69188.693,814,900
Aug 4, 2026228.00234.26222.80227.99227.992,611,500
Aug 3, 2026245.00247.49231.97233.68233.681,346,600
Jul 31, 2026237.81240.91236.09240.09240.09426,600
Jul 30, 2026239.65241.77238.79238.86238.86393,000
Jul 29, 2026241.14244.49238.68240.96240.96694,500
Jul 28, 2026237.67241.73237.22239.46239.46650,500
Jul 27, 2026235.53239.10233.56236.31236.31625,500
Jul 24, 2026235.01237.85231.20235.44235.44535,300
Jul 23, 2026231.56235.25230.00234.27234.27480,400
Jul 22, 2026237.11237.11230.35232.08232.08979,400