DaVita Inc.

DVA · NYSE

Prices in USD

Historical prices

DaVita Inc. (DVA), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
May 7, 2026194.32197.08187.04196.26196.261,817,600
May 6, 2026169.28194.29169.28193.88193.882,941,000
May 5, 2026151.01157.93148.00157.04157.041,998,000
May 4, 2026151.67156.70151.67154.08154.08875,900
May 1, 2026154.87155.84151.27151.65151.65579,400
Apr 30, 2026151.40155.18149.59155.14155.14741,900
Apr 29, 2026149.61153.70149.35151.99151.99822,300
Apr 28, 2026151.76152.08149.92150.07150.07466,400
Apr 27, 2026152.31153.69149.78150.05150.05463,800
Apr 24, 2026154.42154.45149.99151.85151.85681,000
Apr 23, 2026153.00156.15153.00155.03155.03606,200
Apr 22, 2026149.99152.52149.41152.42152.42540,600
Apr 21, 2026150.30151.51149.46149.90149.90461,800
Apr 20, 2026147.06149.83147.06149.33149.33454,100
Apr 17, 2026147.49149.49146.60147.91147.91627,100
Apr 16, 2026145.02148.79145.02148.13148.13779,500
Apr 15, 2026148.61149.32143.07144.57144.57844,300
Apr 14, 2026150.79151.96149.10149.45149.45449,000
Apr 13, 2026149.76151.96148.82151.56151.56411,600
Apr 10, 2026150.46151.30149.26150.05150.05456,000
Apr 9, 2026147.88151.61147.88150.68150.68556,100
Apr 8, 2026151.31153.00148.29148.44148.44737,400
Apr 7, 2026150.67151.64148.91149.70149.70652,600
Apr 6, 2026144.76150.22144.76150.12150.12640,500
Apr 2, 2026150.22151.19144.77145.58145.581,141,600