Dark

DVA
DaVita Inc.
stock NYSE

At Close

Sep 29, 2026 3:59:50 PM EDT

175.10USD-1.665%(-2.97)636,976

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-178.07)0

After-hours

Sep 29, 2026 4:10:30 PM EDT

175.19USD+0.049%(+0.09)2

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	176.9200	176.9800	174.0800	175.1900	-1.617%	636,976	0.000%
2026-09-28	178.7100	182.3600	177.5100	178.0700	-0.224%	439,520	-1.617%
2026-09-25	175.3800	179.1000	174.6700	178.4700	+2.176%	519,844	-1.838%
2026-09-24	183.1000	183.7800	174.3150	174.6700	-4.625%	812,583	+0.298%
2026-09-23	184.0300	186.2300	182.4800	183.1400	-0.316%	544,274	-4.341%
2026-09-22	184.0100	185.8500	182.9400	183.7200	+0.757%	552,646	-4.643%
2026-09-21	184.4700	185.0000	182.0250	182.3400	-0.827%	565,042	-3.921%
2026-09-18	183.9600	185.8450	181.2700	183.8600	+0.421%	2,098,920	-4.716%
2026-09-17	194.5700	195.7500	182.3000	183.0900	-5.556%	1,411,200	-4.315%
2026-09-16	191.4300	195.0700	189.9941	193.8600	+1.551%	599,325	-9.631%
2026-09-15	188.0900	191.3950	186.3450	190.9000	+0.835%	686,055	-8.229%
2026-09-14	185.0000	189.9450	184.0000	189.3200	+4.280%	702,841	-7.464%
2026-09-11	181.2400	184.0000	180.9600	181.5500	+0.121%	767,847	-3.503%
2026-09-10	183.6200	184.4100	180.4700	181.3300	-0.918%	565,298	-3.386%
2026-09-09	178.9000	185.2600	176.8200	183.0100	+1.638%	688,776	-4.273%
2026-09-08	183.1600	183.2750	179.7700	180.0600	-2.136%	621,337	-2.705%
2026-09-04	180.9700	184.1300	179.9500	183.9900	+1.283%	473,725	-4.783%
2026-09-03	179.6700	183.3400	178.0000	181.6600	+1.265%	674,189	-3.562%
2026-09-02	176.4300	179.8500	176.4300	179.3900	+1.845%	513,512	-2.341%
2026-09-01	176.3200	179.0425	175.4700	176.1400	+0.074%	672,631	-0.539%
2026-08-31	179.7400	180.3550	175.7050	176.0100	-2.585%	573,911	-0.466%
2026-08-28	180.0000	182.5300	178.8004	180.6800	+1.006%	461,800	-3.039%
2026-08-27	178.0000	179.7800	175.9000	178.8800	-0.650%	489,931	-2.063%
2026-08-26	173.3700	182.2550	173.3700	180.0500	+1.265%	528,810	-2.699%
2026-08-25	175.6050	179.3400	175.2950	177.8000	+0.737%	578,490	-1.468%
2026-08-24	174.0300	177.1700	171.4000	176.5000	+1.542%	1,108,972	-0.742%
2026-08-21	175.2500	176.1900	173.7407	173.8200	-0.810%	633,645	+0.788%
2026-08-20	176.6900	177.5350	175.1300	175.2400	-1.145%	483,442	-0.029%
2026-08-19	178.7700	180.2400	176.9600	177.2700	-0.360%	413,980	-1.173%
2026-08-18	178.1300	179.8299	176.9000	177.9100	+0.685%	489,530	-1.529%
2026-08-17	177.9700	180.0000	176.2000	176.7000	-1.866%	499,946	-0.855%
2026-08-14	179.0000	182.6900	178.9200	180.0600	+0.497%	506,565	-2.705%
2026-08-13	182.8800	183.5700	178.9200	179.1700	-1.284%	655,541	-2.221%
2026-08-12	178.0000	183.2750	176.8500	181.5000	+1.772%	1,207,624	-3.477%
2026-08-11	183.1800	186.9600	177.9100	178.3400	-2.913%	1,105,778	-1.766%
2026-08-10	182.3300	183.9450	180.5500	183.6900	-0.044%	786,705	-4.627%
2026-08-07	181.9400	183.8700	176.5850	183.7700	+1.716%	1,245,117	-4.669%
2026-08-06	186.0100	188.2381	178.9000	180.6700	-4.250%	1,819,143	-3.033%
2026-08-05	205.2500	208.5300	183.6200	188.6900	-17.238%	3,814,934	-7.155%
2026-08-04	228.0000	234.2600	222.8000	227.9900	-2.435%	2,611,464	-23.159%
2026-08-03	245.0000	247.4900	231.9700	233.6800	-2.670%	1,346,595	-25.030%
2026-07-31	237.8100	240.9100	236.0850	240.0900	+0.515%	426,614	-27.032%
2026-07-30	239.6500	241.7700	238.7900	238.8600	-0.872%	392,997	-26.656%
2026-07-29	241.1400	244.4850	238.6800	240.9600	+0.626%	694,554	-27.295%
2026-07-28	237.6700	241.7300	237.2200	239.4600	+1.333%	650,567	-26.840%
2026-07-27	235.5300	239.0950	233.5631	236.3100	+0.370%	625,467	-25.864%
2026-07-24	235.0100	237.8500	231.2010	235.4400	+0.499%	535,286	-25.590%
2026-07-23	231.5600	235.2500	230.0000	234.2700	+0.944%	480,446	-25.219%
2026-07-22	237.1100	237.1100	230.3500	232.0800	-2.192%	979,408	-24.513%
2026-07-21	234.7000	237.8800	234.3200	237.2800	+1.358%	503,376	-26.167%
2026-07-20	236.4300	238.6400	233.6300	234.1000	-1.211%	505,198	-25.164%
2026-07-17	234.3400	238.5300	233.3550	236.9700	+1.265%	545,737	-26.071%
2026-07-16	231.7200	237.3150	231.7200	234.0100	+1.036%	506,712	-25.136%
2026-07-15	229.5800	232.2400	225.1700	231.6100	-0.344%	462,937	-24.360%
2026-07-14	233.9300	236.5350	229.9040	232.4100	-1.346%	771,370	-24.620%
2026-07-13	233.3500	239.4400	233.0600	235.5800	+1.194%	783,067	-25.635%
2026-07-10	230.9100	234.8700	228.4386	232.8000	+1.447%	775,495	-24.747%
2026-07-09	231.9400	232.6600	224.3500	229.4800	-0.537%	806,070	-23.658%
2026-07-08	235.0300	235.0300	229.4950	230.7200	-1.532%	850,497	-24.068%
2026-07-07	238.9300	239.6400	230.9900	234.3100	-0.594%	914,044	-25.232%
2026-07-06	235.5000	238.6400	233.6300	235.7100	+0.341%	871,214	-25.676%
2026-07-02	230.9500	236.5100	230.5775	234.9100	+3.017%	842,347	-25.423%
2026-07-01	221.6200	229.8000	220.5000	228.0300	+2.495%	850,529	-23.172%
2026-06-30	219.3100	224.1850	217.2100	222.4800	+1.265%	804,838	-21.256%
2026-06-29	217.5900	221.5900	216.0150	219.7000	+1.226%	837,229	-20.259%
2026-06-26	212.2300	217.0400	212.2200	217.0400	+1.725%	1,669,491	-19.282%
2026-06-25	208.0000	215.0300	207.1000	213.3600	+0.150%	885,877	-17.890%
2026-06-24	211.6000	214.0000	210.8300	213.0400	+1.000%	511,814	-17.767%
2026-06-23	210.5700	213.8200	209.9500	210.9300	+0.596%	858,135	-16.944%
2026-06-22	209.0700	215.3300	208.6200	209.6800	+0.851%	783,121	-16.449%
2026-06-18	211.9900	213.0700	206.8500	207.9100	-1.268%	1,388,961	-15.738%
2026-06-17	207.8900	213.4400	207.8800	210.5800	+0.766%	637,785	-16.806%
2026-06-16	211.9500	211.9500	207.2500	208.9800	-0.367%	765,778	-16.169%
2026-06-15	207.9300	210.5900	204.9800	209.7500	+0.522%	846,417	-16.477%
2026-06-12	204.8100	211.8000	204.0608	208.6600	+2.370%	936,592	-16.040%
2026-06-11	200.0000	205.4200	198.3650	203.8300	+2.664%	849,680	-14.051%
2026-06-10	198.9900	200.0000	197.1700	198.5400	+0.177%	633,832	-11.761%
2026-06-09	193.6300	198.2600	193.3900	198.1900	+3.181%	679,854	-11.605%
2026-06-08	192.3000	193.7300	190.4300	192.0800	-0.042%	645,868	-8.793%
2026-06-05	193.2100	196.3800	191.6025	192.1600	-0.005%	624,246	-8.831%
2026-06-04	197.6600	199.1500	191.0072	192.1700	-1.466%	676,860	-8.836%
2026-06-03	188.4900	196.4500	186.6100	195.0300	+3.800%	736,010	-10.173%
2026-06-02	189.8100	192.0600	186.6200	187.8900	-1.012%	925,217	-6.759%
2026-06-01	193.6700	194.4400	188.6300	189.8100	-2.341%	966,227	-7.702%
2026-05-29	197.0000	197.0900	193.8600	194.3600	-1.390%	984,124	-9.863%
2026-05-28	193.8300	198.6050	193.7600	197.1000	+1.118%	555,960	-11.116%
2026-05-27	195.9100	197.8099	194.2600	194.9200	-0.332%	441,037	-10.122%
2026-05-26	199.4200	199.4900	194.4300	195.5700	-1.486%	542,202	-10.421%
2026-05-22	199.9300	202.5600	197.3300	198.5200	-0.070%	629,238	-11.752%
2026-05-21	196.8700	199.3900	194.6550	198.6600	+0.909%	1,035,249	-11.814%
2026-05-20	195.8700	199.0000	194.7375	196.8700	+1.161%	1,882,341	-11.012%
2026-05-19	198.2800	198.9300	194.1000	194.6100	-2.461%	800,550	-9.979%
2026-05-18	199.4000	201.9999	198.7600	199.5200	-0.110%	893,107	-12.194%
2026-05-15	193.6700	199.9000	191.5700	199.7400	+3.718%	700,063	-12.291%
2026-05-14	197.1200	198.8000	191.6200	192.5800	-2.786%	867,710	-9.030%
2026-05-13	201.1000	201.9300	196.8800	198.1000	-1.217%	638,554	-11.565%
2026-05-12	197.5000	202.6900	195.3301	200.5400	+0.809%	1,374,498	-12.641%
2026-05-11	200.8300	202.1300	196.9300	198.9300	+0.141%	1,106,603	-11.934%
2026-05-08	196.5950	199.2700	193.8500	198.6500	+1.218%	1,127,110	-11.810%
2026-05-07	194.3200	197.0800	187.0400	196.2600	+1.228%	1,817,681	-10.736%
2026-05-06	169.2800	194.2900	169.2800	193.8800	+23.459%	2,940,978	-9.640%
2026-05-05	151.0100	157.9300	148.0000	157.0400	+1.921%	1,997,963	+11.558%
2026-05-04	151.6700	156.7000	151.6700	154.0800	+1.602%	875,886	+13.701%
2026-05-01	154.8700	155.8400	151.2700	151.6500	-2.250%	579,443	+15.523%
2026-04-30	151.4000	155.1800	149.5900	155.1400	+2.073%	741,848	+12.924%
2026-04-29	149.6100	153.7000	149.3500	151.9900	+1.279%	822,327	+15.264%
2026-04-28	151.7600	152.0750	149.9150	150.0700	+0.013%	466,374	+16.739%
2026-04-27	152.3100	153.6900	149.7750	150.0500	-1.185%	463,839	+16.754%
2026-04-24	154.4200	154.4500	149.9900	151.8500	-2.051%	680,977	+15.370%
2026-04-23	153.0000	156.1500	153.0000	155.0300	+1.712%	606,356	+13.004%
2026-04-22	149.9900	152.5200	149.4100	152.4200	+1.681%	540,557	+14.939%
2026-04-21	150.3000	151.5100	149.4600	149.9000	+0.382%	461,883	+16.871%
2026-04-20	147.0600	149.8300	147.0600	149.3300	+0.960%	454,168	+17.317%
2026-04-17	147.4900	149.4850	146.6000	147.9100	-0.149%	627,181	+18.444%
2026-04-16	145.0200	148.7900	145.0200	148.1300	+2.462%	779,518	+18.268%
2026-04-15	148.6100	149.3200	143.0700	144.5700	-3.265%	844,424	+21.180%
2026-04-14	150.7900	151.9600	149.1000	149.4500	-1.392%	448,958	+17.223%
2026-04-13	149.7600	151.9600	148.8200	151.5600	+1.006%	411,563	+15.591%
2026-04-10	150.4600	151.3000	149.2600	150.0500	-0.418%	456,097	+16.754%
2026-04-09	147.8800	151.6100	147.8800	150.6800	+1.509%	556,082	+16.266%
2026-04-08	151.3100	152.9950	148.2900	148.4400	-0.842%	737,387	+18.021%
2026-04-07	150.6700	151.6350	148.9100	149.7000	-0.280%	652,640	+17.027%
2026-04-06	144.7600	150.2200	144.7600	150.1200	+3.119%	640,486	+16.700%
2026-04-02	150.2200	151.1900	144.7700	145.5800	-3.166%	1,141,552	+20.339%
2026-04-01	152.8400	153.7200	150.3200	150.3400	-2.180%	978,180	+16.529%
2026-03-31	153.4500	155.0000	152.0800	153.6900	+0.866%	852,780	+13.989%
2026-03-30	155.3400	155.3400	152.2300	152.3700	-1.334%	623,406	+14.977%
2026-03-27	157.0100	157.0100	153.8300	154.4300	-1.486%	575,055	+13.443%
2026-03-26	155.1700	157.1800	154.5927	156.7600	+1.064%	591,832	+11.757%
2026-03-25	153.5700	155.6100	152.0600	155.1100	+1.194%	539,381	+12.946%
2026-03-24	152.2000	154.6900	151.4500	153.2800	+0.703%	586,640	+14.294%
2026-03-23	152.5000	153.1400	150.7100	152.2100	+1.942%	727,967	+15.098%
2026-03-20	148.8700	152.4850	148.8700	149.3100	-0.300%	2,285,939	+17.333%
2026-03-19	149.7900	152.1800	148.8300	149.7600	+0.625%	745,602	+16.981%
2026-03-18	150.0000	152.2600	148.8100	148.8300	-0.767%	858,886	+17.711%
2026-03-17	149.1000	152.4300	149.1000	149.9800	+1.187%	762,953	+16.809%
2026-03-16	150.0000	151.8025	147.7600	148.2200	-1.659%	1,040,827	+18.196%
2026-03-13	153.0800	153.7700	146.0900	150.7200	-1.529%	1,271,441	+16.235%
2026-03-12	153.8600	157.2000	152.3050	153.0600	-1.130%	1,329,006	+14.458%
2026-03-11	150.1000	155.4500	148.8100	154.8100	+2.151%	1,271,696	+13.165%
2026-03-10	151.9000	154.1800	149.8700	151.5500	-0.662%	662,613	+15.599%
2026-03-09	150.0000	153.4100	147.2100	152.5600	+1.194%	1,042,490	+14.834%
2026-03-06	150.2700	151.3300	147.4700	150.7600	+0.547%	803,276	+16.205%
2026-03-05	152.5900	152.8400	148.1300	149.9400	-3.133%	876,472	+16.840%
2026-03-04	152.4100	155.2950	150.5100	154.7900	+1.655%	542,550	+13.179%
2026-03-03	151.7600	152.8550	148.5200	152.2700	-1.111%	637,281	+15.052%
2026-03-02	155.0700	159.4200	153.7900	153.9800	-1.484%	978,618	+13.775%
2026-02-27	152.0300	157.9100	151.8650	156.3000	+2.465%	1,080,900	+12.086%
2026-02-26	149.7200	153.2300	149.7200	152.5400	+2.027%	874,901	+14.849%
2026-02-25	151.3500	152.4950	146.0000	149.5100	-0.928%	802,427	+17.176%
2026-02-24	150.5000	151.3900	146.6701	150.9100	-0.245%	697,074	+16.089%
2026-02-23	152.5100	154.5000	150.3000	151.2800	+0.365%	616,272	+15.805%
2026-02-20	147.9100	151.5050	147.6000	150.7300	+2.301%	883,628	+16.228%
2026-02-19	148.0300	148.7600	146.5050	147.3400	-0.277%	629,661	+18.902%
2026-02-18	149.7100	150.4100	146.0800	147.7500	-1.768%	719,278	+18.572%
2026-02-17	149.3500	152.6700	149.2000	150.4100	+0.980%	1,035,466	+16.475%
2026-02-13	148.0500	149.9500	146.3350	148.9500	-0.680%	1,125,253	+17.617%
2026-02-12	144.3400	152.7600	144.3400	149.9700	+3.951%	1,836,339	+16.817%
2026-02-11	139.8900	145.2000	139.2100	144.2700	+3.583%	1,151,082	+21.432%
2026-02-10	138.8600	141.5600	138.5500	139.2800	+1.192%	865,449	+25.783%
2026-02-09	140.0000	141.5000	136.1900	137.6400	-2.265%	1,488,324	+27.281%
2026-02-06	149.0000	151.4200	139.5400	140.8300	-5.623%	2,255,257	+24.398%
2026-02-05	143.6800	150.4450	142.5101	149.2200	+5.040%	2,227,385	+17.404%
2026-02-04	136.0600	147.6000	135.9000	142.0600	+5.441%	3,046,123	+23.321%
2026-02-03	128.0000	139.8600	125.0000	134.7300	+21.171%	4,809,665	+30.030%
2026-02-02	109.0600	111.3300	108.8750	111.1900	+1.692%	2,442,986	+57.559%
2026-01-30	107.1200	109.5000	105.4100	109.3400	+1.958%	1,104,219	+60.225%
2026-01-29	106.0000	107.7600	105.5100	107.2400	+1.284%	1,145,240	+63.363%
2026-01-28	104.7500	106.8500	104.0596	105.8800	+0.256%	710,345	+65.461%
2026-01-27	106.7900	106.9550	105.0300	105.6100	-1.767%	750,167	+65.884%
2026-01-26	108.4000	108.6100	106.7000	107.5100	-0.564%	582,910	+62.952%
2026-01-23	108.6400	109.1600	107.3950	108.1200	-0.962%	1,026,570	+62.033%
2026-01-22	107.3300	110.4250	107.2000	109.1700	+2.700%	904,359	+60.474%
2026-01-21	103.9000	106.6900	103.9000	106.3000	+2.280%	970,494	+64.807%
2026-01-20	103.9100	105.1150	103.4750	103.9300	-0.773%	925,472	+68.565%
2026-01-16	104.9400	106.3200	104.2000	104.7400	-1.039%	654,324	+67.262%
2026-01-15	103.2500	106.3800	102.2600	105.8400	+1.897%	949,307	+65.523%
2026-01-14	104.0000	104.8550	101.0000	103.8700	-0.574%	2,113,958	+68.663%
2026-01-13	110.0000	110.1000	104.2400	104.4700	-5.114%	1,083,431	+67.694%
2026-01-12	111.4900	111.7150	109.5900	110.1000	-1.211%	566,251	+59.119%
2026-01-09	113.0000	113.5050	108.6675	111.4500	-1.013%	898,034	+57.192%
2026-01-08	110.6000	113.2400	110.6000	112.5900	+1.423%	774,762	+55.600%
2026-01-07	114.5900	115.1900	110.3300	111.0100	-3.234%	718,039	+57.815%
2026-01-06	113.6100	115.2700	111.4300	114.7200	+0.685%	924,237	+52.711%
2026-01-05	113.5300	115.8200	113.3700	113.9400	-0.498%	886,370	+53.756%
2026-01-02	113.6800	115.1900	113.1650	114.5100	+0.792%	832,398	+52.991%
2025-12-31	113.8200	114.1300	113.2200	113.6100	-0.185%	562,359	+54.203%
2025-12-30	113.0500	114.3400	113.0000	113.8200	+0.282%	492,216	+53.918%
2025-12-29	114.0000	114.2219	112.5400	113.5000	-0.421%	413,431	+54.352%
2025-12-26	113.8700	114.5234	113.4200	113.9800	-0.376%	575,355	+53.702%
2025-12-24	114.6600	115.0250	113.1200	114.4100	-0.270%	328,975	+53.125%
2025-12-23	116.2800	116.2800	114.6500	114.7200	-1.536%	442,761	+52.711%
2025-12-22	114.9500	117.4350	114.7000	116.5100	+1.137%	627,848	+50.365%
2025-12-19	115.7500	116.5300	114.6500	115.2000	-0.818%	1,883,053	+52.075%
2025-12-18	118.5100	118.6750	115.3701	116.1500	-1.917%	636,759	+50.831%
2025-12-17	117.7800	120.0800	117.5000	118.4200	+0.407%	692,176	+47.940%
2025-12-16	120.4800	120.6100	117.6650	117.9400	-1.758%	820,679	+48.542%
2025-12-15	121.7800	122.4000	118.5200	120.0500	-1.071%	1,048,309	+45.931%
2025-12-12	121.1100	121.7500	120.6800	121.3500	+0.848%	775,882	+44.368%
2025-12-11	119.3800	122.6100	117.6200	120.3300	+1.390%	1,045,590	+45.591%
2025-12-10	116.9500	119.3600	116.3200	118.6800	+1.723%	969,423	+47.615%
2025-12-09	117.1100	117.6220	116.0000	116.6700	-0.325%	573,742	+50.159%
2025-12-08	117.1000	117.9000	115.9100	117.0500	-0.290%	688,125	+49.671%
2025-12-05	117.5400	118.7200	117.1600	117.3900	+0.094%	620,142	+49.238%
2025-12-04	118.0900	118.5000	116.3900	117.2800	-0.820%	660,847	+49.378%
2025-12-03	119.2300	120.3700	117.8400	118.2500	-0.780%	722,367	+48.152%
2025-12-02	119.1300	120.5900	118.0000	119.1800	-0.050%	855,569	+46.996%
2025-12-01	119.5200	120.6000	118.6650	119.2400	-0.368%	831,034	+46.922%
2025-11-28	120.1000	120.5000	119.6000	119.6800	-0.350%	503,451	+46.382%
2025-11-26	121.3300	122.1600	119.8900	120.1000	-1.046%	536,757	+45.870%
2025-11-25	120.5500	121.8800	119.5300	121.3700	+1.573%	716,443	+44.344%
2025-11-24	120.5000	122.2600	119.0400	119.4900	-0.632%	4,939,388	+46.615%
2025-11-21	116.0200	121.5000	115.7800	120.2500	+4.248%	1,096,069	+45.688%
2025-11-20	115.3000	116.7700	114.1125	115.3500	+0.130%	773,699	+51.877%
2025-11-19	116.8900	116.8900	113.9700	115.2000	-1.167%	767,229	+52.075%
2025-11-18	116.7500	117.7200	115.6900	116.5600	-0.605%	788,396	+50.300%
2025-11-17	121.5500	121.8000	116.7200	117.2700	-3.521%	939,088	+49.390%
2025-11-14	123.4000	123.4000	121.5100	121.5500	-1.219%	684,479	+44.130%
2025-11-13	122.6700	124.8600	122.6150	123.0500	-0.445%	728,985	+42.373%
2025-11-12	121.9900	125.6800	121.9700	123.6000	+1.088%	919,628	+41.739%
2025-11-11	120.6100	124.1000	120.3700	122.2700	+1.748%	947,768	+43.281%
2025-11-10	121.5000	121.7775	118.7500	120.1700	-2.846%	1,044,811	+45.785%
2025-11-07	121.4300	123.7900	120.9200	123.6900	+1.777%	956,290	+41.636%
2025-11-06	120.9900	122.1900	120.4800	121.5300	+0.305%	963,066	+44.154%
2025-11-05	119.6900	121.8700	119.2450	121.1600	+0.992%	936,632	+44.594%
2025-11-04	118.8100	120.7800	118.3245	119.9700	+0.773%	1,339,692	+46.028%
2025-11-03	118.0000	119.0600	115.6400	119.0500	+0.025%	1,364,059	+47.157%
2025-10-31	118.3400	119.5400	115.3900	119.0200	+0.227%	1,373,196	+47.194%
2025-10-30	124.8700	128.3963	117.7300	118.7500	-6.171%	2,541,074	+47.528%
2025-10-29	129.0700	130.8200	126.0400	126.5600	-2.353%	1,567,537	+38.424%
2025-10-28	129.5500	130.7527	128.2800	129.6100	+0.046%	544,296	+35.167%
2025-10-27	129.1700	129.7700	128.6900	129.5500	+0.279%	541,992	+35.230%
2025-10-24	129.2900	130.4700	128.4800	129.1900	+0.914%	699,259	+35.606%
2025-10-23	128.2100	128.3600	126.5700	128.0200	-0.821%	537,277	+36.846%
2025-10-22	128.4500	130.2450	128.1610	129.0800	+0.522%	606,933	+35.722%
2025-10-21	128.0900	129.1050	127.2807	128.4100	+0.281%	372,544	+36.430%
2025-10-20	126.4300	128.4800	125.6550	128.0500	+1.724%	489,399	+36.814%
2025-10-17	125.3700	126.2700	124.6000	125.8800	+0.503%	391,327	+39.172%
2025-10-16	126.0000	126.9400	124.7600	125.2500	-0.595%	542,220	+39.872%
2025-10-15	125.4900	127.9200	124.8708	126.0000	-0.490%	814,739	+39.040%
2025-10-14	123.4600	126.9500	123.0950	126.6200	+2.187%	738,846	+38.359%
2025-10-13	124.1000	124.6000	122.9250	123.9100	-0.065%	455,140	+41.385%
2025-10-10	126.8800	126.9400	123.1300	123.9900	-1.891%	595,281	+41.294%
2025-10-09	128.5900	128.8850	126.3100	126.3800	-1.181%	686,694	+38.622%
2025-10-08	131.2600	131.2600	127.4300	127.8900	-2.404%	660,753	+36.985%
2025-10-07	129.4100	131.8400	129.1750	131.0400	+2.263%	659,338	+33.692%
2025-10-06	130.6600	131.1550	127.8800	128.1400	-2.303%	753,870	+36.718%
2025-10-03	132.6000	133.2179	130.8600	131.1600	-0.712%	777,388	+33.570%
2025-10-02	132.5100	133.5000	131.1000	132.1000	-0.580%	681,228	+32.619%
2025-10-01	132.7400	134.5900	132.0700	132.8700	0.000%	738,751	+31.851%
2025-09-30	130.6400	133.5500	130.0900	132.8700	+1.746%	642,404	+31.851%
2025-09-29	130.6500	131.8000	129.2000	130.5900	-0.161%	516,593	+34.153%
2025-09-26	131.0600	131.7400	130.4800	130.8000	+0.407%	454,526	+33.937%
2025-09-25	133.4200	133.8043	129.7300	130.2700	-2.507%	591,553	+34.482%
2025-09-24	132.0600	134.3400	131.3200	133.6200	+0.595%	530,881	+31.111%
2025-09-23	131.2200	134.0100	131.2200	132.8300	+1.281%	677,666	+31.890%
2025-09-22	130.0600	131.6790	129.4400	131.1500	+0.761%	773,830	+33.580%
2025-09-19	130.2200	131.1700	129.7800	130.1600	-0.054%	3,137,231	+34.596%
2025-09-18	127.9500	130.7490	126.9500	130.2300	+1.742%	704,792	+34.524%
2025-09-17	130.7000	131.3400	127.5450	128.0000	-1.622%	1,387,398	+36.867%
2025-09-16	131.3100	131.3100	129.6550	130.1100	-0.641%	738,082	+34.648%
2025-09-15	133.1700	133.5400	130.4500	130.9500	-1.667%	633,324	+33.784%
2025-09-12	133.0000	133.9400	132.0800	133.1700	-0.053%	481,684	+31.554%
2025-09-11	133.1700	134.4800	132.7600	133.2400	+0.741%	728,854	+31.485%
2025-09-10	135.8100	136.3950	131.7700	132.2600	-3.255%	605,135	+32.459%
2025-09-09	134.5200	137.5800	133.7350	136.7100	+1.636%	714,986	+28.147%
2025-09-08	136.9900	136.9900	133.5700	134.5100	-2.437%	882,306	+30.243%
2025-09-05	135.5000	138.3700	135.5000	137.8700	+1.704%	659,996	+27.069%
2025-09-04	136.1400	137.0600	135.0450	135.5600	-0.302%	797,869	+29.234%
2025-09-03	136.6600	137.2900	135.3300	135.9700	-0.716%	583,950	+28.845%
2025-09-02	136.4600	137.0000	135.0050	136.9500	-0.588%	1,039,425	+27.923%
2025-08-29	136.0800	137.7700	135.7350	137.7600	+1.272%	531,323	+27.170%
2025-08-28	137.9700	138.0500	134.7050	136.0300	-1.112%	990,240	+28.788%
2025-08-27	138.9300	139.6500	137.5100	137.5600	-0.808%	506,658	+27.355%
2025-08-26	137.3400	138.9700	136.3300	138.6800	+0.983%	951,923	+26.327%
2025-08-25	139.7700	141.0000	137.2800	137.3300	-2.159%	561,133	+27.569%
2025-08-22	137.3700	141.7700	137.1200	140.3600	+2.021%	714,923	+24.815%
2025-08-21	139.1900	140.5900	137.3600	137.5800	+0.116%	564,875	+27.337%
2025-08-20	137.1900	138.3100	136.6395	137.4200	+0.541%	467,058	+27.485%
2025-08-19	133.9500	137.4300	133.2600	136.6800	+2.574%	746,829	+28.175%
2025-08-18	135.7800	136.9999	133.1200	133.2500	-1.573%	692,261	+31.475%
2025-08-15	135.0500	136.1800	134.0400	135.3800	+0.737%	721,015	+29.406%
2025-08-14	133.8400	134.8600	132.8600	134.3900	-0.223%	691,343	+30.359%
2025-08-13	132.7500	135.5800	132.6900	134.6900	+1.976%	614,942	+30.069%
2025-08-12	128.4500	132.5600	128.2800	132.0800	+2.348%	755,764	+32.639%
2025-08-11	129.5000	130.6550	128.8700	129.0500	-0.347%	850,171	+35.754%
2025-08-08	128.3300	130.5100	127.3172	129.5000	+1.417%	949,572	+35.282%
2025-08-07	129.0100	129.6400	126.4400	127.6900	-0.094%	1,121,499	+37.199%
2025-08-06	136.3000	137.1250	126.0700	127.8100	-9.045%	3,368,316	+37.071%
2025-08-05	139.3100	141.5200	138.2850	140.5200	+0.717%	1,227,369	+24.673%
2025-08-04	137.6100	141.2300	137.4950	139.5200	+0.751%	897,114	+25.566%
2025-08-01	140.2000	141.9700	136.7900	138.4800	-1.346%	686,287	+26.509%
2025-07-31	143.5600	144.5900	140.1100	140.3700	-2.905%	663,182	+24.806%
2025-07-30	145.5900	146.6600	143.5900	144.5700	-0.966%	627,997	+21.180%
2025-07-29	145.2000	147.3000	144.8800	145.9800	+0.461%	488,801	+20.010%
2025-07-28	145.0000	146.1950	144.3239	145.3100	+0.096%	440,215	+20.563%
2025-07-25	144.6800	145.2100	142.8850	145.1700	+0.276%	524,535	+20.679%
2025-07-24	151.2000	151.5850	143.8000	144.7700	-4.329%	1,033,015	+21.013%
2025-07-23	147.3700	151.8500	146.7750	151.3200	+3.608%	1,205,600	+15.775%
2025-07-22	140.9000	146.8600	140.5000	146.0500	+4.748%	970,735	+19.952%
2025-07-21	140.9900	141.3700	138.6500	139.4300	-1.226%	676,250	+25.647%
2025-07-18	143.8200	144.0700	140.8100	141.1600	-1.548%	708,799	+24.107%
2025-07-17	139.9600	143.5550	139.7600	143.3800	+2.254%	578,713	+22.186%
2025-07-16	140.3500	141.0850	139.0400	140.2200	-0.221%	655,547	+24.939%
2025-07-15	142.9300	143.9750	139.8250	140.5300	-2.008%	672,926	+24.664%
2025-07-14	142.5500	144.2500	142.0700	143.4100	+0.603%	582,817	+22.160%
2025-07-11	142.3900	143.3200	141.7695	142.5500	-0.634%	537,608	+22.897%
2025-07-10	141.1700	144.1900	140.8100	143.4600	+1.142%	734,789	+22.118%
2025-07-09	145.0800	145.0800	139.5500	141.8400	-1.363%	810,106	+23.512%
2025-07-08	142.2000	145.8800	141.8900	143.8000	+0.693%	826,685	+21.829%
2025-07-07	142.7300	143.8850	141.6000	142.8100	+0.175%	718,394	+22.673%
2025-07-03	142.8600	144.0600	141.8400	142.5600	0.000%	600,083	+22.889%
2025-07-02	145.6600	145.9900	142.5600	142.5600	-2.829%	831,068	+22.889%
2025-07-01	142.4300	147.4500	142.3150	146.7100	+2.991%	1,234,909	+19.412%
2025-06-30	141.6900	143.0500	140.7100	142.4500	+0.551%	984,717	+22.984%
2025-06-27	141.4200	143.6400	140.3000	141.6700	+0.411%	1,154,955	+23.661%
2025-06-26	141.2600	143.0100	139.8200	141.0900	+0.520%	949,260	+24.169%
2025-06-25	140.5400	141.3300	139.6300	140.3600	-0.419%	607,126	+24.815%
2025-06-24	137.2800	141.7850	136.0412	140.9500	+3.381%	733,870	+24.292%
2025-06-23	136.2200	137.8300	135.1300	136.3400	-0.438%	1,017,085	+28.495%
2025-06-20	136.0400	136.9800	135.0700	136.9400	+0.847%	1,711,247	+27.932%
2025-06-18	136.2700	138.2600	135.2550	135.7900	-0.527%	833,547	+29.015%
2025-06-17	136.5800	137.5000	135.7900	136.5100	-0.965%	848,794	+28.335%
2025-06-16	136.5100	137.8900	134.9500	137.8400	+1.264%	646,704	+27.097%
2025-06-13	136.1200	137.9900	134.6400	136.1200	-0.896%	826,052	+28.703%
2025-06-12	138.1400	138.2900	135.8400	137.3500	-0.593%	852,675	+27.550%
2025-06-11	139.0700	140.6000	137.2400	138.1700	-0.676%	634,896	+26.793%
2025-06-10	138.1500	140.0200	137.2700	139.1100	+0.965%	576,049	+25.936%
2025-06-09	138.0100	138.4750	135.1600	137.7800	-0.087%	566,225	+27.152%
2025-06-06	138.1100	139.7800	137.4600	137.9000	+0.116%	590,258	+27.041%
2025-06-05	136.9000	139.3900	136.6650	137.7400	+0.724%	948,374	+27.189%
2025-06-04	136.3100	138.1700	136.0450	136.7500	+0.559%	721,412	+28.110%
2025-06-03	134.0000	136.0300	132.5700	135.9900	+1.176%	995,689	+28.826%
2025-06-02	135.6700	136.4900	133.9000	134.4100	-1.358%	775,628	+30.340%
2025-05-30	135.9400	136.9200	134.5600	136.2600	-0.051%	1,163,942	+28.570%
2025-05-29	137.0000	137.0200	134.8050	136.3300	-0.241%	723,976	+28.504%
2025-05-28	139.2400	139.2900	136.5000	136.6600	-2.309%	609,470	+28.194%
2025-05-27	138.5900	140.4200	137.8100	139.8900	+1.230%	794,962	+25.234%
2025-05-23	137.9900	138.6300	136.5000	138.1900	-0.238%	605,497	+26.775%
2025-05-22	140.0000	140.5400	138.1000	138.5200	-1.654%	627,437	+26.473%
2025-05-21	144.4200	144.9000	140.6800	140.8500	-3.375%	665,190	+24.381%
2025-05-20	145.2900	147.6800	144.6350	145.7700	+0.559%	701,844	+20.182%
2025-05-19	144.4100	145.0500	140.4850	144.9600	-0.309%	940,400	+20.854%
2025-05-16	143.9600	145.4500	143.1600	145.4100	+1.260%	739,077	+20.480%
2025-05-15	140.2000	143.6300	139.1557	143.6000	+2.645%	688,217	+21.999%
2025-05-14	144.1800	144.4300	139.5600	139.9000	-2.834%	1,130,983	+25.225%
2025-05-13	142.5600	145.1800	136.4332	143.9800	-0.312%	2,167,810	+21.677%
2025-05-12	146.5000	147.0950	142.5000	144.4300	+0.466%	1,279,627	+21.298%
2025-05-09	143.5900	144.4150	142.7600	143.7600	+0.091%	664,542	+21.863%
2025-05-08	144.0000	145.8000	142.8000	143.6300	-0.229%	569,505	+21.973%
2025-05-07	142.7400	144.2300	142.5350	143.9600	+0.940%	674,068	+21.694%
2025-05-06	141.2200	144.2750	140.6600	142.6200	+0.742%	828,064	+22.837%
2025-05-05	141.0700	142.9100	140.1500	141.5700	+0.312%	420,704	+23.748%
2025-05-02	142.5000	142.5000	139.3500	141.1300	+0.491%	575,003	+24.134%
2025-05-01	140.6400	142.4336	138.6700	140.4400	-0.784%	643,176	+24.744%
2025-04-30	141.1800	141.8700	139.1500	141.5500	+0.007%	744,065	+23.765%
2025-04-29	140.5500	142.5750	139.0500	141.5400	+0.740%	611,795	+23.774%
2025-04-28	140.7300	142.3600	138.9300	140.5000	+0.674%	587,747	+24.690%
2025-04-25	139.9800	139.9800	137.4600	139.5600	0.000%	600,720	+25.530%
2025-04-24	139.1400	140.7300	137.9800	139.5600	+0.453%	648,259	+25.530%
2025-04-23	136.6600	140.2800	136.6600	138.9300	+2.934%	917,712	+26.099%
2025-04-22	134.6300	135.1300	132.6300	134.9700	+1.101%	948,231	+29.799%
2025-04-21	140.1800	140.4500	133.0194	133.5000	-4.663%	1,184,575	+31.228%
2025-04-17	140.3600	141.5850	136.5400	140.0300	-1.039%	994,975	+25.109%
2025-04-16	147.0400	147.4700	141.3500	141.5000	-3.268%	1,121,865	+23.809%
2025-04-15	151.1000	151.7100	145.6400	146.2800	-3.049%	1,126,026	+19.763%
2025-04-14	154.9100	154.9100	147.8100	150.8800	-2.977%	1,304,681	+16.112%
2025-04-11	153.0000	157.1200	151.8400	155.5100	+1.402%	581,208	+12.655%
2025-04-10	152.0300	154.5207	148.0400	153.3600	+0.327%	683,448	+14.234%
2025-04-09	142.5600	155.3150	142.4000	152.8600	+6.212%	1,171,704	+14.608%

document.getElementById("F8tb7B").onerror = function(){this.style.display='none';}; .dark-mode .Qc7K6P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qc7K6P{ color: #333333; background-color: white; border: 2px solid #333333; }DVADaVita Inc.stock NYSE

DVA
DaVita Inc.
stock NYSE