DaVita Inc.

DVA · NYSE

Prices in USD

Historical prices

DaVita Inc. (DVA), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jun 12, 2026204.81211.80204.06208.66208.66936,600
Jun 11, 2026200.00205.42198.37203.83203.83849,700
Jun 10, 2026198.99200.00197.17198.54198.54633,600
Jun 9, 2026193.63198.26193.39198.19198.19679,800
Jun 8, 2026192.30193.73190.43192.08192.08645,900
Jun 5, 2026193.21196.38191.60192.16192.16624,200
Jun 4, 2026197.66199.15191.01192.17192.17676,800
Jun 3, 2026188.49196.45186.61195.03195.03736,000
Jun 2, 2026189.81192.06186.62187.89187.89925,100
Jun 1, 2026193.67194.44188.63189.81189.81966,100
May 29, 2026197.00197.09193.86194.36194.36983,900
May 28, 2026193.83198.61193.76197.10197.10555,900
May 27, 2026195.91197.81194.26194.92194.92441,000
May 26, 2026199.42199.49194.43195.57195.57542,100
May 22, 2026199.93202.56197.33198.52198.52628,700
May 21, 2026196.87199.39194.66198.66198.661,035,100
May 20, 2026195.87199.00194.74196.87196.871,882,300
May 19, 2026198.28198.93194.10194.61194.61800,500
May 18, 2026199.40202.00198.76199.52199.52893,000
May 15, 2026193.67199.90191.57199.74199.74700,100
May 14, 2026197.12198.80191.62192.58192.58867,700
May 13, 2026201.10201.93196.88198.10198.10638,500
May 12, 2026197.50202.69195.33200.54200.541,374,500
May 11, 2026200.83202.13196.93198.93198.931,106,600
May 8, 2026196.60199.27193.85198.65198.651,127,100