Dark

DVA
DaVita Inc.
stock NYSE

At Close

Aug 14, 2026 3:59:49 PM EDT

180.15USD+0.547%(+0.98)506,453

171.76Bid 180.54Ask 8.78Spread

Pre-market

Aug 10, 2026 9:27:30 AM EDT

183.50USD+2.417%(+4.33)0

After-hours

Aug 13, 2026 4:10:30 PM EDT

179.17USD+0.017%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	178.9600	182.5000	178.3400	180.1500	+0.547%	506,453	0.000%
2026-08-13	182.8800	183.5700	178.9200	179.1700	-1.284%	655,541	+0.547%
2026-08-12	178.0000	183.2750	176.8500	181.5000	+1.772%	1,207,624	-0.744%
2026-08-11	183.1800	186.9600	177.9100	178.3400	-2.913%	1,105,778	+1.015%
2026-08-10	182.3300	183.9450	180.5500	183.6900	-0.044%	786,705	-1.927%
2026-08-07	181.9400	183.8700	176.5850	183.7700	+1.716%	1,245,117	-1.970%
2026-08-06	186.0100	188.2381	178.9000	180.6700	-4.250%	1,819,143	-0.288%
2026-08-05	205.2500	208.5300	183.6200	188.6900	-17.238%	3,814,934	-4.526%
2026-08-04	228.0000	234.2600	222.8000	227.9900	-2.435%	2,611,464	-20.983%
2026-08-03	245.0000	247.4900	231.9700	233.6800	-2.670%	1,346,595	-22.907%
2026-07-31	237.8100	240.9100	236.0850	240.0900	+0.515%	426,614	-24.966%
2026-07-30	239.6500	241.7700	238.7900	238.8600	-0.872%	392,997	-24.579%
2026-07-29	241.1400	244.4850	238.6800	240.9600	+0.626%	694,554	-25.237%
2026-07-28	237.6700	241.7300	237.2200	239.4600	+1.333%	650,567	-24.768%
2026-07-27	235.5300	239.0950	233.5631	236.3100	+0.370%	625,467	-23.765%
2026-07-24	235.0100	237.8500	231.2010	235.4400	+0.499%	535,286	-23.484%
2026-07-23	231.5600	235.2500	230.0000	234.2700	+0.944%	480,446	-23.102%
2026-07-22	237.1100	237.1100	230.3500	232.0800	-2.192%	979,408	-22.376%
2026-07-21	234.7000	237.8800	234.3200	237.2800	+1.358%	503,376	-24.077%
2026-07-20	236.4300	238.6400	233.6300	234.1000	-1.211%	505,198	-23.046%
2026-07-17	234.3400	238.5300	233.3550	236.9700	+1.265%	545,737	-23.978%
2026-07-16	231.7200	237.3150	231.7200	234.0100	+1.036%	506,712	-23.016%
2026-07-15	229.5800	232.2400	225.1700	231.6100	-0.344%	462,937	-22.218%
2026-07-14	233.9300	236.5350	229.9040	232.4100	-1.346%	771,370	-22.486%
2026-07-13	233.3500	239.4400	233.0600	235.5800	+1.194%	783,067	-23.529%
2026-07-10	230.9100	234.8700	228.4386	232.8000	+1.447%	775,495	-22.616%
2026-07-09	231.9400	232.6600	224.3500	229.4800	-0.537%	806,070	-21.496%
2026-07-08	235.0300	235.0300	229.4950	230.7200	-1.532%	850,497	-21.918%
2026-07-07	238.9300	239.6400	230.9900	234.3100	-0.594%	914,044	-23.115%
2026-07-06	235.5000	238.6400	233.6300	235.7100	+0.341%	871,214	-23.571%
2026-07-02	230.9500	236.5100	230.5775	234.9100	+3.017%	842,347	-23.311%
2026-07-01	221.6200	229.8000	220.5000	228.0300	+2.495%	850,529	-20.997%
2026-06-30	219.3100	224.1850	217.2100	222.4800	+1.265%	804,838	-19.026%
2026-06-29	217.5900	221.5900	216.0150	219.7000	+1.226%	837,229	-18.002%
2026-06-26	212.2300	217.0400	212.2200	217.0400	+1.725%	1,669,491	-16.997%
2026-06-25	208.0000	215.0300	207.1000	213.3600	+0.150%	885,877	-15.565%
2026-06-24	211.6000	214.0000	210.8300	213.0400	+1.000%	511,814	-15.438%
2026-06-23	210.5700	213.8200	209.9500	210.9300	+0.596%	858,135	-14.593%
2026-06-22	209.0700	215.3300	208.6200	209.6800	+0.851%	783,121	-14.083%
2026-06-18	211.9900	213.0700	206.8500	207.9100	-1.268%	1,388,961	-13.352%
2026-06-17	207.8900	213.4400	207.8800	210.5800	+0.766%	637,785	-14.451%
2026-06-16	211.9500	211.9500	207.2500	208.9800	-0.367%	765,778	-13.796%
2026-06-15	207.9300	210.5900	204.9800	209.7500	+0.522%	846,417	-14.112%
2026-06-12	204.8100	211.8000	204.0608	208.6600	+2.370%	936,592	-13.663%
2026-06-11	200.0000	205.4200	198.3650	203.8300	+2.664%	849,680	-11.618%
2026-06-10	198.9900	200.0000	197.1700	198.5400	+0.177%	633,832	-9.263%
2026-06-09	193.6300	198.2600	193.3900	198.1900	+3.181%	679,854	-9.102%
2026-06-08	192.3000	193.7300	190.4300	192.0800	-0.042%	645,868	-6.211%
2026-06-05	193.2100	196.3800	191.6025	192.1600	-0.005%	624,246	-6.250%
2026-06-04	197.6600	199.1500	191.0072	192.1700	-1.466%	676,860	-6.255%
2026-06-03	188.4900	196.4500	186.6100	195.0300	+3.800%	736,010	-7.630%
2026-06-02	189.8100	192.0600	186.6200	187.8900	-1.012%	925,217	-4.119%
2026-06-01	193.6700	194.4400	188.6300	189.8100	-2.341%	966,227	-5.089%
2026-05-29	197.0000	197.0900	193.8600	194.3600	-1.390%	984,124	-7.311%
2026-05-28	193.8300	198.6050	193.7600	197.1000	+1.118%	555,960	-8.600%
2026-05-27	195.9100	197.8099	194.2600	194.9200	-0.332%	441,037	-7.577%
2026-05-26	199.4200	199.4900	194.4300	195.5700	-1.486%	542,202	-7.885%
2026-05-22	199.9300	202.5600	197.3300	198.5200	-0.070%	629,238	-9.253%
2026-05-21	196.8700	199.3900	194.6550	198.6600	+0.909%	1,035,249	-9.317%
2026-05-20	195.8700	199.0000	194.7375	196.8700	+1.161%	1,882,341	-8.493%
2026-05-19	198.2800	198.9300	194.1000	194.6100	-2.461%	800,550	-7.430%
2026-05-18	199.4000	201.9999	198.7600	199.5200	-0.110%	893,107	-9.708%
2026-05-15	193.6700	199.9000	191.5700	199.7400	+3.718%	700,063	-9.808%
2026-05-14	197.1200	198.8000	191.6200	192.5800	-2.786%	867,710	-6.454%
2026-05-13	201.1000	201.9300	196.8800	198.1000	-1.217%	638,554	-9.061%
2026-05-12	197.5000	202.6900	195.3301	200.5400	+0.809%	1,374,498	-10.168%
2026-05-11	200.8300	202.1300	196.9300	198.9300	+0.141%	1,106,603	-9.441%
2026-05-08	196.5950	199.2700	193.8500	198.6500	+1.218%	1,127,110	-9.313%
2026-05-07	194.3200	197.0800	187.0400	196.2600	+1.228%	1,817,681	-8.208%
2026-05-06	169.2800	194.2900	169.2800	193.8800	+23.459%	2,940,978	-7.082%
2026-05-05	151.0100	157.9300	148.0000	157.0400	+1.921%	1,997,963	+14.716%
2026-05-04	151.6700	156.7000	151.6700	154.0800	+1.602%	875,886	+16.920%
2026-05-01	154.8700	155.8400	151.2700	151.6500	-2.250%	579,443	+18.793%
2026-04-30	151.4000	155.1800	149.5900	155.1400	+2.073%	741,848	+16.121%
2026-04-29	149.6100	153.7000	149.3500	151.9900	+1.279%	822,327	+18.528%
2026-04-28	151.7600	152.0750	149.9150	150.0700	+0.013%	466,374	+20.044%
2026-04-27	152.3100	153.6900	149.7750	150.0500	-1.185%	463,839	+20.060%
2026-04-24	154.4200	154.4500	149.9900	151.8500	-2.051%	680,977	+18.637%
2026-04-23	153.0000	156.1500	153.0000	155.0300	+1.712%	606,356	+16.203%
2026-04-22	149.9900	152.5200	149.4100	152.4200	+1.681%	540,557	+18.193%
2026-04-21	150.3000	151.5100	149.4600	149.9000	+0.382%	461,883	+20.180%
2026-04-20	147.0600	149.8300	147.0600	149.3300	+0.960%	454,168	+20.639%
2026-04-17	147.4900	149.4850	146.6000	147.9100	-0.149%	627,181	+21.797%
2026-04-16	145.0200	148.7900	145.0200	148.1300	+2.462%	779,518	+21.616%
2026-04-15	148.6100	149.3200	143.0700	144.5700	-3.265%	844,424	+24.611%
2026-04-14	150.7900	151.9600	149.1000	149.4500	-1.392%	448,958	+20.542%
2026-04-13	149.7600	151.9600	148.8200	151.5600	+1.006%	411,563	+18.864%
2026-04-10	150.4600	151.3000	149.2600	150.0500	-0.418%	456,097	+20.060%
2026-04-09	147.8800	151.6100	147.8800	150.6800	+1.509%	556,082	+19.558%
2026-04-08	151.3100	152.9950	148.2900	148.4400	-0.842%	737,387	+21.362%
2026-04-07	150.6700	151.6350	148.9100	149.7000	-0.280%	652,640	+20.341%
2026-04-06	144.7600	150.2200	144.7600	150.1200	+3.119%	640,486	+20.004%
2026-04-02	150.2200	151.1900	144.7700	145.5800	-3.166%	1,141,552	+23.746%
2026-04-01	152.8400	153.7200	150.3200	150.3400	-2.180%	978,180	+19.828%
2026-03-31	153.4500	155.0000	152.0800	153.6900	+0.866%	852,780	+17.216%
2026-03-30	155.3400	155.3400	152.2300	152.3700	-1.334%	623,406	+18.232%
2026-03-27	157.0100	157.0100	153.8300	154.4300	-1.486%	575,055	+16.655%
2026-03-26	155.1700	157.1800	154.5927	156.7600	+1.064%	591,832	+14.921%
2026-03-25	153.5700	155.6100	152.0600	155.1100	+1.194%	539,381	+16.143%
2026-03-24	152.2000	154.6900	151.4500	153.2800	+0.703%	586,640	+17.530%
2026-03-23	152.5000	153.1400	150.7100	152.2100	+1.942%	727,967	+18.356%
2026-03-20	148.8700	152.4850	148.8700	149.3100	-0.300%	2,285,939	+20.655%
2026-03-19	149.7900	152.1800	148.8300	149.7600	+0.625%	745,602	+20.292%
2026-03-18	150.0000	152.2600	148.8100	148.8300	-0.767%	858,886	+21.044%
2026-03-17	149.1000	152.4300	149.1000	149.9800	+1.187%	762,953	+20.116%
2026-03-16	150.0000	151.8025	147.7600	148.2200	-1.659%	1,040,827	+21.542%
2026-03-13	153.0800	153.7700	146.0900	150.7200	-1.529%	1,271,441	+19.526%
2026-03-12	153.8600	157.2000	152.3050	153.0600	-1.130%	1,329,006	+17.699%
2026-03-11	150.1000	155.4500	148.8100	154.8100	+2.151%	1,271,696	+16.368%
2026-03-10	151.9000	154.1800	149.8700	151.5500	-0.662%	662,613	+18.872%
2026-03-09	150.0000	153.4100	147.2100	152.5600	+1.194%	1,042,490	+18.085%
2026-03-06	150.2700	151.3300	147.4700	150.7600	+0.547%	803,276	+19.495%
2026-03-05	152.5900	152.8400	148.1300	149.9400	-3.133%	876,472	+20.148%
2026-03-04	152.4100	155.2950	150.5100	154.7900	+1.655%	542,550	+16.383%
2026-03-03	151.7600	152.8550	148.5200	152.2700	-1.111%	637,281	+18.310%
2026-03-02	155.0700	159.4200	153.7900	153.9800	-1.484%	978,618	+16.996%
2026-02-27	152.0300	157.9100	151.8650	156.3000	+2.465%	1,080,900	+15.259%
2026-02-26	149.7200	153.2300	149.7200	152.5400	+2.027%	874,901	+18.100%
2026-02-25	151.3500	152.4950	146.0000	149.5100	-0.928%	802,427	+20.494%
2026-02-24	150.5000	151.3900	146.6701	150.9100	-0.245%	697,074	+19.376%
2026-02-23	152.5100	154.5000	150.3000	151.2800	+0.365%	616,272	+19.084%
2026-02-20	147.9100	151.5050	147.6000	150.7300	+2.301%	883,628	+19.518%
2026-02-19	148.0300	148.7600	146.5050	147.3400	-0.277%	629,661	+22.268%
2026-02-18	149.7100	150.4100	146.0800	147.7500	-1.768%	719,278	+21.929%
2026-02-17	149.3500	152.6700	149.2000	150.4100	+0.980%	1,035,466	+19.773%
2026-02-13	148.0500	149.9500	146.3350	148.9500	-0.680%	1,125,253	+20.947%
2026-02-12	144.3400	152.7600	144.3400	149.9700	+3.951%	1,836,339	+20.124%
2026-02-11	139.8900	145.2000	139.2100	144.2700	+3.583%	1,151,082	+24.870%
2026-02-10	138.8600	141.5600	138.5500	139.2800	+1.192%	865,449	+29.344%
2026-02-09	140.0000	141.5000	136.1900	137.6400	-2.265%	1,488,324	+30.885%
2026-02-06	149.0000	151.4200	139.5400	140.8300	-5.623%	2,255,257	+27.920%
2026-02-05	143.6800	150.4450	142.5101	149.2200	+5.040%	2,227,385	+20.728%
2026-02-04	136.0600	147.6000	135.9000	142.0600	+5.441%	3,046,123	+26.813%
2026-02-03	128.0000	139.8600	125.0000	134.7300	+21.171%	4,809,665	+33.712%
2026-02-02	109.0600	111.3300	108.8750	111.1900	+1.692%	2,442,986	+62.020%
2026-01-30	107.1200	109.5000	105.4100	109.3400	+1.958%	1,104,219	+64.761%
2026-01-29	106.0000	107.7600	105.5100	107.2400	+1.284%	1,145,240	+67.988%
2026-01-28	104.7500	106.8500	104.0596	105.8800	+0.256%	710,345	+70.145%
2026-01-27	106.7900	106.9550	105.0300	105.6100	-1.767%	750,167	+70.580%
2026-01-26	108.4000	108.6100	106.7000	107.5100	-0.564%	582,910	+67.566%
2026-01-23	108.6400	109.1600	107.3950	108.1200	-0.962%	1,026,570	+66.620%
2026-01-22	107.3300	110.4250	107.2000	109.1700	+2.700%	904,359	+65.018%
2026-01-21	103.9000	106.6900	103.9000	106.3000	+2.280%	970,494	+69.473%
2026-01-20	103.9100	105.1150	103.4750	103.9300	-0.773%	925,472	+73.338%
2026-01-16	104.9400	106.3200	104.2000	104.7400	-1.039%	654,324	+71.997%
2026-01-15	103.2500	106.3800	102.2600	105.8400	+1.897%	949,307	+70.210%
2026-01-14	104.0000	104.8550	101.0000	103.8700	-0.574%	2,113,958	+73.438%
2026-01-13	110.0000	110.1000	104.2400	104.4700	-5.114%	1,083,431	+72.442%
2026-01-12	111.4900	111.7150	109.5900	110.1000	-1.211%	566,251	+63.624%
2026-01-09	113.0000	113.5050	108.6675	111.4500	-1.013%	898,034	+61.642%
2026-01-08	110.6000	113.2400	110.6000	112.5900	+1.423%	774,762	+60.005%
2026-01-07	114.5900	115.1900	110.3300	111.0100	-3.234%	718,039	+62.283%
2026-01-06	113.6100	115.2700	111.4300	114.7200	+0.685%	924,237	+57.035%
2026-01-05	113.5300	115.8200	113.3700	113.9400	-0.498%	886,370	+58.110%
2026-01-02	113.6800	115.1900	113.1650	114.5100	+0.792%	832,398	+57.323%
2025-12-31	113.8200	114.1300	113.2200	113.6100	-0.185%	562,359	+58.569%
2025-12-30	113.0500	114.3400	113.0000	113.8200	+0.282%	492,216	+58.276%
2025-12-29	114.0000	114.2219	112.5400	113.5000	-0.421%	413,431	+58.722%
2025-12-26	113.8700	114.5234	113.4200	113.9800	-0.376%	575,355	+58.054%
2025-12-24	114.6600	115.0250	113.1200	114.4100	-0.270%	328,975	+57.460%
2025-12-23	116.2800	116.2800	114.6500	114.7200	-1.536%	442,761	+57.035%
2025-12-22	114.9500	117.4350	114.7000	116.5100	+1.137%	627,848	+54.622%
2025-12-19	115.7500	116.5300	114.6500	115.2000	-0.818%	1,883,053	+56.380%
2025-12-18	118.5100	118.6750	115.3701	116.1500	-1.917%	636,759	+55.101%
2025-12-17	117.7800	120.0800	117.5000	118.4200	+0.407%	692,176	+52.128%
2025-12-16	120.4800	120.6100	117.6650	117.9400	-1.758%	820,679	+52.747%
2025-12-15	121.7800	122.4000	118.5200	120.0500	-1.071%	1,048,309	+50.062%
2025-12-12	121.1100	121.7500	120.6800	121.3500	+0.848%	775,882	+48.455%
2025-12-11	119.3800	122.6100	117.6200	120.3300	+1.390%	1,045,590	+49.713%
2025-12-10	116.9500	119.3600	116.3200	118.6800	+1.723%	969,423	+51.795%
2025-12-09	117.1100	117.6220	116.0000	116.6700	-0.325%	573,742	+54.410%
2025-12-08	117.1000	117.9000	115.9100	117.0500	-0.290%	688,125	+53.909%
2025-12-05	117.5400	118.7200	117.1600	117.3900	+0.094%	620,142	+53.463%
2025-12-04	118.0900	118.5000	116.3900	117.2800	-0.820%	660,847	+53.607%
2025-12-03	119.2300	120.3700	117.8400	118.2500	-0.780%	722,367	+52.347%
2025-12-02	119.1300	120.5900	118.0000	119.1800	-0.050%	855,569	+51.158%
2025-12-01	119.5200	120.6000	118.6650	119.2400	-0.368%	831,034	+51.082%
2025-11-28	120.1000	120.5000	119.6000	119.6800	-0.350%	503,451	+50.526%
2025-11-26	121.3300	122.1600	119.8900	120.1000	-1.046%	536,757	+50.000%
2025-11-25	120.5500	121.8800	119.5300	121.3700	+1.573%	716,443	+48.430%
2025-11-24	120.5000	122.2600	119.0400	119.4900	-0.632%	4,939,388	+50.766%
2025-11-21	116.0200	121.5000	115.7800	120.2500	+4.248%	1,096,069	+49.813%
2025-11-20	115.3000	116.7700	114.1125	115.3500	+0.130%	773,699	+56.177%
2025-11-19	116.8900	116.8900	113.9700	115.2000	-1.167%	767,229	+56.380%
2025-11-18	116.7500	117.7200	115.6900	116.5600	-0.605%	788,396	+54.556%
2025-11-17	121.5500	121.8000	116.7200	117.2700	-3.521%	939,088	+53.620%
2025-11-14	123.4000	123.4000	121.5100	121.5500	-1.219%	684,479	+48.211%
2025-11-13	122.6700	124.8600	122.6150	123.0500	-0.445%	728,985	+46.404%
2025-11-12	121.9900	125.6800	121.9700	123.6000	+1.088%	919,628	+45.752%
2025-11-11	120.6100	124.1000	120.3700	122.2700	+1.748%	947,768	+47.338%
2025-11-10	121.5000	121.7775	118.7500	120.1700	-2.846%	1,044,811	+49.913%
2025-11-07	121.4300	123.7900	120.9200	123.6900	+1.777%	956,290	+45.646%
2025-11-06	120.9900	122.1900	120.4800	121.5300	+0.305%	963,066	+48.235%
2025-11-05	119.6900	121.8700	119.2450	121.1600	+0.992%	936,632	+48.688%
2025-11-04	118.8100	120.7800	118.3245	119.9700	+0.773%	1,339,692	+50.163%
2025-11-03	118.0000	119.0600	115.6400	119.0500	+0.025%	1,364,059	+51.323%
2025-10-31	118.3400	119.5400	115.3900	119.0200	+0.227%	1,373,196	+51.361%
2025-10-30	124.8700	128.3963	117.7300	118.7500	-6.171%	2,541,074	+51.705%
2025-10-29	129.0700	130.8200	126.0400	126.5600	-2.353%	1,567,537	+42.344%
2025-10-28	129.5500	130.7527	128.2800	129.6100	+0.046%	544,296	+38.994%
2025-10-27	129.1700	129.7700	128.6900	129.5500	+0.279%	541,992	+39.058%
2025-10-24	129.2900	130.4700	128.4800	129.1900	+0.914%	699,259	+39.446%
2025-10-23	128.2100	128.3600	126.5700	128.0200	-0.821%	537,277	+40.720%
2025-10-22	128.4500	130.2450	128.1610	129.0800	+0.522%	606,933	+39.565%
2025-10-21	128.0900	129.1050	127.2807	128.4100	+0.281%	372,544	+40.293%
2025-10-20	126.4300	128.4800	125.6550	128.0500	+1.724%	489,399	+40.687%
2025-10-17	125.3700	126.2700	124.6000	125.8800	+0.503%	391,327	+43.112%
2025-10-16	126.0000	126.9400	124.7600	125.2500	-0.595%	542,220	+43.832%
2025-10-15	125.4900	127.9200	124.8708	126.0000	-0.490%	814,739	+42.976%
2025-10-14	123.4600	126.9500	123.0950	126.6200	+2.187%	738,846	+42.276%
2025-10-13	124.1000	124.6000	122.9250	123.9100	-0.065%	455,140	+45.388%
2025-10-10	126.8800	126.9400	123.1300	123.9900	-1.891%	595,281	+45.294%
2025-10-09	128.5900	128.8850	126.3100	126.3800	-1.181%	686,694	+42.546%
2025-10-08	131.2600	131.2600	127.4300	127.8900	-2.404%	660,753	+40.863%
2025-10-07	129.4100	131.8400	129.1750	131.0400	+2.263%	659,338	+37.477%
2025-10-06	130.6600	131.1550	127.8800	128.1400	-2.303%	753,870	+40.588%
2025-10-03	132.6000	133.2179	130.8600	131.1600	-0.712%	777,388	+37.351%
2025-10-02	132.5100	133.5000	131.1000	132.1000	-0.580%	681,228	+36.374%
2025-10-01	132.7400	134.5900	132.0700	132.8700	0.000%	738,751	+35.584%
2025-09-30	130.6400	133.5500	130.0900	132.8700	+1.746%	642,404	+35.584%
2025-09-29	130.6500	131.8000	129.2000	130.5900	-0.161%	516,593	+37.951%
2025-09-26	131.0600	131.7400	130.4800	130.8000	+0.407%	454,526	+37.729%
2025-09-25	133.4200	133.8043	129.7300	130.2700	-2.507%	591,553	+38.290%
2025-09-24	132.0600	134.3400	131.3200	133.6200	+0.595%	530,881	+34.823%
2025-09-23	131.2200	134.0100	131.2200	132.8300	+1.281%	677,666	+35.624%
2025-09-22	130.0600	131.6790	129.4400	131.1500	+0.761%	773,830	+37.362%
2025-09-19	130.2200	131.1700	129.7800	130.1600	-0.054%	3,137,231	+38.407%
2025-09-18	127.9500	130.7490	126.9500	130.2300	+1.742%	704,792	+38.332%
2025-09-17	130.7000	131.3400	127.5450	128.0000	-1.622%	1,387,398	+40.742%
2025-09-16	131.3100	131.3100	129.6550	130.1100	-0.641%	738,082	+38.460%
2025-09-15	133.1700	133.5400	130.4500	130.9500	-1.667%	633,324	+37.572%
2025-09-12	133.0000	133.9400	132.0800	133.1700	-0.053%	481,684	+35.278%
2025-09-11	133.1700	134.4800	132.7600	133.2400	+0.741%	728,854	+35.207%
2025-09-10	135.8100	136.3950	131.7700	132.2600	-3.255%	605,135	+36.209%
2025-09-09	134.5200	137.5800	133.7350	136.7100	+1.636%	714,986	+31.775%
2025-09-08	136.9900	136.9900	133.5700	134.5100	-2.437%	882,306	+33.931%
2025-09-05	135.5000	138.3700	135.5000	137.8700	+1.704%	659,996	+30.667%
2025-09-04	136.1400	137.0600	135.0450	135.5600	-0.302%	797,869	+32.893%
2025-09-03	136.6600	137.2900	135.3300	135.9700	-0.716%	583,950	+32.492%
2025-09-02	136.4600	137.0000	135.0050	136.9500	-0.588%	1,039,425	+31.544%
2025-08-29	136.0800	137.7700	135.7350	137.7600	+1.272%	531,323	+30.771%
2025-08-28	137.9700	138.0500	134.7050	136.0300	-1.112%	990,240	+32.434%
2025-08-27	138.9300	139.6500	137.5100	137.5600	-0.808%	506,658	+30.961%
2025-08-26	137.3400	138.9700	136.3300	138.6800	+0.983%	951,923	+29.903%
2025-08-25	139.7700	141.0000	137.2800	137.3300	-2.159%	561,133	+31.180%
2025-08-22	137.3700	141.7700	137.1200	140.3600	+2.021%	714,923	+28.349%
2025-08-21	139.1900	140.5900	137.3600	137.5800	+0.116%	564,875	+30.942%
2025-08-20	137.1900	138.3100	136.6395	137.4200	+0.541%	467,058	+31.094%
2025-08-19	133.9500	137.4300	133.2600	136.6800	+2.574%	746,829	+31.804%
2025-08-18	135.7800	136.9999	133.1200	133.2500	-1.573%	692,261	+35.197%
2025-08-15	135.0500	136.1800	134.0400	135.3800	+0.737%	721,015	+33.070%
2025-08-14	133.8400	134.8600	132.8600	134.3900	-0.223%	691,343	+34.050%
2025-08-13	132.7500	135.5800	132.6900	134.6900	+1.976%	614,942	+33.752%
2025-08-12	128.4500	132.5600	128.2800	132.0800	+2.348%	755,764	+36.395%
2025-08-11	129.5000	130.6550	128.8700	129.0500	-0.347%	850,171	+39.597%
2025-08-08	128.3300	130.5100	127.3172	129.5000	+1.417%	949,572	+39.112%
2025-08-07	129.0100	129.6400	126.4400	127.6900	-0.094%	1,121,499	+41.084%
2025-08-06	136.3000	137.1250	126.0700	127.8100	-9.045%	3,368,316	+40.951%
2025-08-05	139.3100	141.5200	138.2850	140.5200	+0.717%	1,227,369	+28.202%
2025-08-04	137.6100	141.2300	137.4950	139.5200	+0.751%	897,114	+29.121%
2025-08-01	140.2000	141.9700	136.7900	138.4800	-1.346%	686,287	+30.091%
2025-07-31	143.5600	144.5900	140.1100	140.3700	-2.905%	663,182	+28.339%
2025-07-30	145.5900	146.6600	143.5900	144.5700	-0.966%	627,997	+24.611%
2025-07-29	145.2000	147.3000	144.8800	145.9800	+0.461%	488,801	+23.407%
2025-07-28	145.0000	146.1950	144.3239	145.3100	+0.096%	440,215	+23.976%
2025-07-25	144.6800	145.2100	142.8850	145.1700	+0.276%	524,535	+24.096%
2025-07-24	151.2000	151.5850	143.8000	144.7700	-4.329%	1,033,015	+24.439%
2025-07-23	147.3700	151.8500	146.7750	151.3200	+3.608%	1,205,600	+19.052%
2025-07-22	140.9000	146.8600	140.5000	146.0500	+4.748%	970,735	+23.348%
2025-07-21	140.9900	141.3700	138.6500	139.4300	-1.226%	676,250	+29.205%
2025-07-18	143.8200	144.0700	140.8100	141.1600	-1.548%	708,799	+27.621%
2025-07-17	139.9600	143.5550	139.7600	143.3800	+2.254%	578,713	+25.645%
2025-07-16	140.3500	141.0850	139.0400	140.2200	-0.221%	655,547	+28.477%
2025-07-15	142.9300	143.9750	139.8250	140.5300	-2.008%	672,926	+28.193%
2025-07-14	142.5500	144.2500	142.0700	143.4100	+0.603%	582,817	+25.619%
2025-07-11	142.3900	143.3200	141.7695	142.5500	-0.634%	537,608	+26.377%
2025-07-10	141.1700	144.1900	140.8100	143.4600	+1.142%	734,789	+25.575%
2025-07-09	145.0800	145.0800	139.5500	141.8400	-1.363%	810,106	+27.009%
2025-07-08	142.2000	145.8800	141.8900	143.8000	+0.693%	826,685	+25.278%
2025-07-07	142.7300	143.8850	141.6000	142.8100	+0.175%	718,394	+26.147%
2025-07-03	142.8600	144.0600	141.8400	142.5600	0.000%	600,083	+26.368%
2025-07-02	145.6600	145.9900	142.5600	142.5600	-2.829%	831,068	+26.368%
2025-07-01	142.4300	147.4500	142.3150	146.7100	+2.991%	1,234,909	+22.793%
2025-06-30	141.6900	143.0500	140.7100	142.4500	+0.551%	984,717	+26.465%
2025-06-27	141.4200	143.6400	140.3000	141.6700	+0.411%	1,154,955	+27.162%
2025-06-26	141.2600	143.0100	139.8200	141.0900	+0.520%	949,260	+27.684%
2025-06-25	140.5400	141.3300	139.6300	140.3600	-0.419%	607,126	+28.349%
2025-06-24	137.2800	141.7850	136.0412	140.9500	+3.381%	733,870	+27.811%
2025-06-23	136.2200	137.8300	135.1300	136.3400	-0.438%	1,017,085	+32.133%
2025-06-20	136.0400	136.9800	135.0700	136.9400	+0.847%	1,711,247	+31.554%
2025-06-18	136.2700	138.2600	135.2550	135.7900	-0.527%	833,547	+32.668%
2025-06-17	136.5800	137.5000	135.7900	136.5100	-0.965%	848,794	+31.968%
2025-06-16	136.5100	137.8900	134.9500	137.8400	+1.264%	646,704	+30.695%
2025-06-13	136.1200	137.9900	134.6400	136.1200	-0.896%	826,052	+32.346%
2025-06-12	138.1400	138.2900	135.8400	137.3500	-0.593%	852,675	+31.161%
2025-06-11	139.0700	140.6000	137.2400	138.1700	-0.676%	634,896	+30.383%
2025-06-10	138.1500	140.0200	137.2700	139.1100	+0.965%	576,049	+29.502%
2025-06-09	138.0100	138.4750	135.1600	137.7800	-0.087%	566,225	+30.752%
2025-06-06	138.1100	139.7800	137.4600	137.9000	+0.116%	590,258	+30.638%
2025-06-05	136.9000	139.3900	136.6650	137.7400	+0.724%	948,374	+30.790%
2025-06-04	136.3100	138.1700	136.0450	136.7500	+0.559%	721,412	+31.737%
2025-06-03	134.0000	136.0300	132.5700	135.9900	+1.176%	995,689	+32.473%
2025-06-02	135.6700	136.4900	133.9000	134.4100	-1.358%	775,628	+34.030%
2025-05-30	135.9400	136.9200	134.5600	136.2600	-0.051%	1,163,942	+32.210%
2025-05-29	137.0000	137.0200	134.8050	136.3300	-0.241%	723,976	+32.143%
2025-05-28	139.2400	139.2900	136.5000	136.6600	-2.309%	609,470	+31.824%
2025-05-27	138.5900	140.4200	137.8100	139.8900	+1.230%	794,962	+28.780%
2025-05-23	137.9900	138.6300	136.5000	138.1900	-0.238%	605,497	+30.364%
2025-05-22	140.0000	140.5400	138.1000	138.5200	-1.654%	627,437	+30.053%
2025-05-21	144.4200	144.9000	140.6800	140.8500	-3.375%	665,190	+27.902%
2025-05-20	145.2900	147.6800	144.6350	145.7700	+0.559%	701,844	+23.585%
2025-05-19	144.4100	145.0500	140.4850	144.9600	-0.309%	940,400	+24.276%
2025-05-16	143.9600	145.4500	143.1600	145.4100	+1.260%	739,077	+23.891%
2025-05-15	140.2000	143.6300	139.1557	143.6000	+2.645%	688,217	+25.453%
2025-05-14	144.1800	144.4300	139.5600	139.9000	-2.834%	1,130,983	+28.771%
2025-05-13	142.5600	145.1800	136.4332	143.9800	-0.312%	2,167,810	+25.122%
2025-05-12	146.5000	147.0950	142.5000	144.4300	+0.466%	1,279,627	+24.732%
2025-05-09	143.5900	144.4150	142.7600	143.7600	+0.091%	664,542	+25.313%
2025-05-08	144.0000	145.8000	142.8000	143.6300	-0.229%	569,505	+25.426%
2025-05-07	142.7400	144.2300	142.5350	143.9600	+0.940%	674,068	+25.139%
2025-05-06	141.2200	144.2750	140.6600	142.6200	+0.742%	828,064	+26.315%
2025-05-05	141.0700	142.9100	140.1500	141.5700	+0.312%	420,704	+27.252%
2025-05-02	142.5000	142.5000	139.3500	141.1300	+0.491%	575,003	+27.648%
2025-05-01	140.6400	142.4336	138.6700	140.4400	-0.784%	643,176	+28.275%
2025-04-30	141.1800	141.8700	139.1500	141.5500	+0.007%	744,065	+27.270%
2025-04-29	140.5500	142.5750	139.0500	141.5400	+0.740%	611,795	+27.279%
2025-04-28	140.7300	142.3600	138.9300	140.5000	+0.674%	587,747	+28.221%
2025-04-25	139.9800	139.9800	137.4600	139.5600	0.000%	600,720	+29.084%
2025-04-24	139.1400	140.7300	137.9800	139.5600	+0.453%	648,259	+29.084%
2025-04-23	136.6600	140.2800	136.6600	138.9300	+2.934%	917,712	+29.670%
2025-04-22	134.6300	135.1300	132.6300	134.9700	+1.101%	948,231	+33.474%
2025-04-21	140.1800	140.4500	133.0194	133.5000	-4.663%	1,184,575	+34.944%
2025-04-17	140.3600	141.5850	136.5400	140.0300	-1.039%	994,975	+28.651%
2025-04-16	147.0400	147.4700	141.3500	141.5000	-3.268%	1,121,865	+27.314%
2025-04-15	151.1000	151.7100	145.6400	146.2800	-3.049%	1,126,026	+23.154%
2025-04-14	154.9100	154.9100	147.8100	150.8800	-2.977%	1,304,681	+19.400%
2025-04-11	153.0000	157.1200	151.8400	155.5100	+1.402%	581,208	+15.845%
2025-04-10	152.0300	154.5207	148.0400	153.3600	+0.327%	683,448	+17.469%
2025-04-09	142.5600	155.3150	142.4000	152.8600	+6.212%	1,171,704	+17.853%
2025-04-08	150.8100	151.6800	141.9100	143.9200	-1.835%	904,724	+25.174%
2025-04-07	146.0200	151.8300	143.6800	146.6100	-1.927%	1,237,338	+22.877%
2025-04-04	151.1800	154.7200	148.2005	149.4900	-2.758%	1,009,518	+20.510%
2025-04-03	152.3500	156.0050	151.7400	153.7300	-0.363%	882,474	+17.186%
2025-04-02	150.1700	155.0000	150.1700	154.2900	+1.567%	710,678	+16.761%
2025-04-01	152.9700	153.5000	150.5300	151.9100	-0.693%	718,564	+18.590%
2025-03-31	149.8500	153.9400	149.3700	152.9700	+1.831%	661,314	+17.768%
2025-03-28	152.5700	152.8450	149.8700	150.2200	-1.495%	614,955	+19.924%
2025-03-27	151.8200	153.3100	150.3000	152.5000	+0.747%	410,680	+18.131%
2025-03-26	151.3000	153.4200	149.9500	151.3700	+0.391%	567,417	+19.013%
2025-03-25	150.7200	152.0100	149.0900	150.7800	+0.246%	656,853	+19.479%
2025-03-24	149.3200	150.9300	148.4100	150.4100	+1.525%	685,847	+19.773%
2025-03-21	148.2400	149.7650	147.1900	148.1500	-0.577%	959,857	+21.600%
2025-03-20	149.7700	151.1450	148.6200	149.0100	-0.547%	850,725	+20.898%
2025-03-19	148.9500	150.5300	148.9500	149.8300	+0.308%	871,792	+20.236%
2025-03-18	149.3500	150.4600	148.2900	149.3700	+0.087%	643,930	+20.607%
2025-03-17	143.0000	150.8600	143.0000	149.2400	+4.036%	1,094,457	+20.712%
2025-03-14	141.9800	145.1200	140.3500	143.4500	+1.651%	745,609	+25.584%
2025-03-13	142.8000	143.2100	140.7100	141.1200	-1.059%	797,352	+27.657%
2025-03-12	145.9000	146.8900	140.2000	142.6300	-2.728%	1,145,061	+26.306%
2025-03-11	151.8000	153.4400	146.4100	146.6300	-3.469%	1,160,675	+22.860%
2025-03-10	146.4400	154.0800	146.0050	151.9000	+3.319%	1,461,642	+18.598%
2025-03-07	139.7200	147.9500	139.0600	147.0200	+4.745%	1,075,467	+22.534%
2025-03-06	138.9000	142.0500	138.6400	140.3600	+0.257%	933,279	+28.349%
2025-03-05	141.3800	142.7950	139.4400	140.0000	-1.137%	986,496	+28.679%
2025-03-04	141.8600	144.4300	139.1650	141.6100	-1.041%	1,306,978	+27.216%
2025-03-03	148.1900	149.0600	142.7500	143.1000	-3.232%	1,230,229	+25.891%
2025-02-28	145.9800	148.2600	144.3601	147.8800	+0.777%	1,207,339	+21.822%
2025-02-27	146.6200	147.9900	145.4100	146.7400	+0.541%	739,622	+22.768%
2025-02-26	142.5300	146.9000	142.5300	145.9500	+2.077%	1,126,663	+23.433%
2025-02-25	142.5000	143.8000	140.5600	142.9800	+0.662%	1,144,635	+25.997%

document.getElementById("HQGYpq").onerror = function(){this.style.display='none';}; .dark-mode .xj0Z8T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xj0Z8T{ color: #333333; background-color: white; border: 2px solid #333333; }DVADaVita Inc.stock NYSE

DVA
DaVita Inc.
stock NYSE