NYSE : DVA
DaVita Inc. — Price history
Healthcare · Medical Care Facilities · United States
Last price 187.5 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 11.80B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
DaVita Inc. (DVA) closed at 185.74 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 186.38 | 186.38 | 180.4 | 185.74 | 882,443 | -0.94% |
| 2026-10-30 | 175 | 187.91 | 171.15 | 187.5 | 1,760,643 | -3.01% |
| 2026-10-29 | 190.01 | 196.965 | 184.27 | 193.31 | 2,077,970 | +5.10% |
| 2026-10-28 | 181 | 184.53 | 181 | 183.93 | 439,312 | +1.23% |
| 2026-10-27 | 184.26 | 185.02 | 179.895 | 181.69 | 566,758 | -1.27% |
| 2026-10-26 | 183.86 | 188.37 | 183.5 | 184.03 | 570,373 | +0.21% |
| 2026-10-23 | 184.52 | 187.52 | 183.46 | 183.64 | 618,098 | -1.32% |
| 2026-10-22 | 176.89 | 186.91 | 176.38 | 186.1 | 931,346 | +5.25% |
| 2026-10-21 | 171.78 | 177.48 | 171.78 | 176.81 | 1,140,395 | +0.83% |
| 2026-10-20 | 189.31 | 191.2 | 171.09 | 175.35 | 2,071,606 | -6.23% |
| 2026-10-19 | 185.19 | 188.68 | 185.19 | 187 | 325,523 | -0.17% |
| 2026-10-16 | 189.28 | 189.91 | 186.54 | 187.31 | 505,082 | -0.98% |
| 2026-10-15 | 183.41 | 189.25 | 182.41 | 189.16 | 624,622 | +4.68% |
| 2026-10-14 | 182.12 | 184.24 | 180.17 | 180.7 | 444,273 | -0.76% |
| 2026-10-13 | 182.58 | 183.701 | 181.69 | 182.08 | 400,702 | +0.17% |
| 2026-10-12 | 179.61 | 182.24 | 179.365 | 181.78 | 565,108 | +1.41% |
| 2026-10-09 | 177 | 180.11 | 177 | 179.25 | 367,052 | +1.26% |
| 2026-10-08 | 176.58 | 179.03 | 175.408 | 177.02 | 582,164 | +0.14% |
| 2026-10-07 | 180.61 | 182.605 | 175.76 | 176.78 | 650,268 | -2.01% |
| 2026-10-06 | 179.88 | 181.82 | 178.88 | 180.4 | 374,040 | +0.94% |
| 2026-10-05 | 177.96 | 179.66 | 177.43 | 178.72 | 451,945 | +0.02% |
| 2026-10-02 | 176.35 | 180 | 176.27 | 178.69 | 444,343 | +1.33% |
| 2026-10-01 | 174.72 | 180.16 | 173.95 | 176.35 | 653,365 | +0.82% |
| 2026-09-30 | 176.08 | 178.36 | 174.92 | 174.92 | 533,212 | -0.15% |
| 2026-09-29 | 176.92 | 176.98 | 174.08 | 175.19 | 636,871 | -1.62% |
| 2026-09-28 | 178.71 | 182.36 | 177.51 | 178.07 | 439,233 | -0.22% |
| 2026-09-25 | 175.38 | 179.1 | 174.67 | 178.47 | 491,914 | +2.18% |
| 2026-09-24 | 183.1 | 183.78 | 174.315 | 174.67 | 777,430 | -4.62% |
| 2026-09-23 | 184.03 | 186.23 | 182.48 | 183.14 | 542,989 | -0.32% |
| 2026-09-22 | 184.01 | 185.85 | 182.94 | 183.72 | 529,092 | +0.76% |
| 2026-09-21 | 184.47 | 185 | 182.025 | 182.34 | 548,531 | -0.83% |
| 2026-09-18 | 183.96 | 185.845 | 181.27 | 183.86 | 2,020,416 | +0.42% |
| 2026-09-17 | 194.57 | 195.75 | 182.3 | 183.09 | 1,372,241 | -5.56% |
| 2026-09-16 | 191.43 | 195.07 | 189.994 | 193.86 | 599,136 | +1.55% |
| 2026-09-15 | 188.09 | 191.395 | 186.345 | 190.9 | 673,175 | +0.83% |
| 2026-09-14 | 185 | 189.945 | 184 | 189.32 | 691,687 | +4.28% |
| 2026-09-11 | 181.24 | 184 | 180.96 | 181.55 | 757,475 | +0.12% |
| 2026-09-10 | 183.62 | 184.41 | 180.47 | 181.33 | 544,200 | -0.92% |
| 2026-09-09 | 178.9 | 185.26 | 176.82 | 183.01 | 688,609 | +1.64% |
| 2026-09-08 | 183.16 | 183.275 | 179.77 | 180.06 | 621,208 | -2.14% |
| 2026-09-04 | 180.97 | 184.13 | 179.95 | 183.99 | 448,866 | +1.28% |
| 2026-09-03 | 179.67 | 183.34 | 178 | 181.66 | 642,256 | +1.27% |
| 2026-09-02 | 176.43 | 179.85 | 176.43 | 179.39 | 513,078 | +1.85% |
| 2026-09-01 | 176.32 | 179.043 | 175.47 | 176.14 | 616,112 | +0.07% |
| 2026-08-31 | 179.74 | 180.355 | 175.705 | 176.01 | 573,685 | -2.58% |
| 2026-08-28 | 180 | 182.53 | 178.8 | 180.68 | 461,771 | +1.01% |
| 2026-08-27 | 178 | 179.78 | 175.9 | 178.88 | 486,210 | -0.65% |
| 2026-08-26 | 173.37 | 182.255 | 173.37 | 180.05 | 528,209 | +1.27% |
| 2026-08-25 | 175.605 | 179.34 | 175.295 | 177.8 | 578,448 | +0.74% |
| 2026-08-24 | 174.03 | 177.17 | 171.4 | 176.5 | 1,090,434 | +1.54% |
| 2026-08-21 | 175.25 | 176.19 | 173.741 | 173.82 | 632,342 | -0.81% |
| 2026-08-20 | 176.69 | 177.535 | 175.13 | 175.24 | 483,336 | -1.15% |
| 2026-08-19 | 178.77 | 180.24 | 176.96 | 177.27 | 410,015 | -0.36% |
| 2026-08-18 | 178.13 | 179.83 | 176.9 | 177.91 | 488,940 | +0.68% |
| 2026-08-17 | 177.97 | 180 | 176.2 | 176.7 | 472,156 | -1.87% |
| 2026-08-14 | 179 | 182.69 | 178.92 | 180.06 | 506,476 | +0.50% |
| 2026-08-13 | 182.88 | 183.57 | 178.92 | 179.17 | 655,455 | -1.28% |
| 2026-08-12 | 178 | 183.275 | 176.85 | 181.5 | 1,171,807 | +1.77% |
| 2026-08-11 | 183.18 | 186.96 | 177.91 | 178.34 | 1,102,589 | -2.91% |
| 2026-08-10 | 182.33 | 183.945 | 180.55 | 183.69 | 752,392 | -0.04% |
| 2026-08-07 | 181.94 | 183.87 | 176.585 | 183.77 | 1,243,879 | +1.72% |
| 2026-08-06 | 186.01 | 188.238 | 178.9 | 180.67 | 1,705,619 | -4.25% |
| 2026-08-05 | 205.25 | 208.53 | 183.62 | 188.69 | 3,798,605 | -17.24% |
| 2026-08-04 | 228 | 234.26 | 222.8 | 227.99 | 2,407,772 | -2.43% |
| 2026-08-03 | 245 | 247.49 | 231.97 | 233.68 | 1,345,348 | -2.67% |
| 2026-07-31 | 237.81 | 240.91 | 236.085 | 240.09 | 426,250 | +0.51% |
| 2026-07-30 | 239.65 | 241.77 | 238.79 | 238.86 | 392,925 | -0.87% |
| 2026-07-29 | 241.14 | 244.485 | 238.68 | 240.96 | 692,978 | +0.63% |
| 2026-07-28 | 237.67 | 241.73 | 237.22 | 239.46 | 649,662 | +1.33% |
| 2026-07-27 | 235.53 | 239.095 | 233.563 | 236.31 | 625,323 | +0.37% |
| 2026-07-24 | 235.01 | 237.85 | 231.201 | 235.44 | 535,271 | +0.50% |
| 2026-07-23 | 231.56 | 235.25 | 230 | 234.27 | 480,153 | +0.94% |
| 2026-07-22 | 237.11 | 237.11 | 230.35 | 232.08 | 979,307 | -2.19% |
| 2026-07-21 | 234.7 | 237.88 | 234.32 | 237.28 | 503,082 | +1.36% |
| 2026-07-20 | 236.43 | 238.64 | 233.63 | 234.1 | 500,799 | -1.21% |
| 2026-07-17 | 234.34 | 238.53 | 233.355 | 236.97 | 545,666 | +1.26% |
| 2026-07-16 | 231.72 | 237.315 | 231.72 | 234.01 | 502,600 | +1.04% |
| 2026-07-15 | 229.58 | 232.24 | 225.17 | 231.61 | 461,999 | -0.34% |
| 2026-07-14 | 233.93 | 236.535 | 229.904 | 232.41 | 741,949 | -1.35% |
| 2026-07-13 | 233.35 | 239.44 | 233.06 | 235.58 | 781,400 | +1.19% |
| 2026-07-10 | 230.91 | 234.87 | 228.439 | 232.8 | 747,997 | +1.45% |
| 2026-07-09 | 231.94 | 232.66 | 224.35 | 229.48 | 777,121 | -0.54% |
| 2026-07-08 | 235.03 | 235.03 | 229.495 | 230.72 | 774,119 | -1.53% |
| 2026-07-07 | 238.93 | 239.64 | 230.99 | 234.31 | 838,667 | -0.59% |
| 2026-07-06 | 235.5 | 238.64 | 233.63 | 235.71 | 840,768 | +0.34% |
| 2026-07-02 | 230.95 | 236.51 | 230.578 | 234.91 | 808,162 | +3.02% |
| 2026-07-01 | 221.62 | 229.8 | 220.5 | 228.03 | 815,850 | +2.49% |
| 2026-06-30 | 219.31 | 224.185 | 217.21 | 222.48 | 798,252 | +1.27% |
| 2026-06-29 | 217.59 | 221.59 | 216.015 | 219.7 | 749,899 | +1.23% |
| 2026-06-26 | 212.23 | 217.04 | 212.22 | 217.04 | 1,414,619 | +1.72% |
| 2026-06-25 | 208 | 215.03 | 207.1 | 213.36 | 769,601 | +0.15% |
| 2026-06-24 | 211.6 | 214 | 210.83 | 213.04 | 493,137 | +1.00% |
| 2026-06-23 | 210.57 | 213.82 | 209.95 | 210.93 | 650,797 | +0.60% |
| 2026-06-22 | 209.07 | 215.33 | 208.62 | 209.68 | 699,464 | +0.85% |
| 2026-06-18 | 211.99 | 213.07 | 206.85 | 207.91 | 1,341,525 | -1.27% |
| 2026-06-17 | 207.89 | 213.44 | 207.88 | 210.58 | 578,423 | +0.77% |
| 2026-06-16 | 211.95 | 211.95 | 207.25 | 208.98 | 761,213 | -0.37% |
| 2026-06-15 | 207.93 | 210.59 | 204.98 | 209.75 | 824,603 | +0.52% |
| 2026-06-12 | 204.81 | 211.8 | 204.061 | 208.66 | 896,813 | +2.37% |
| 2026-06-11 | 200 | 205.42 | 198.365 | 203.83 | 820,612 | +2.66% |
| 2026-06-10 | 198.99 | 200 | 197.17 | 198.54 | 582,220 | +0.18% |
| 2026-06-09 | 193.63 | 198.26 | 193.39 | 198.19 | 650,395 | +3.18% |
| 2026-06-08 | 192.3 | 193.73 | 190.43 | 192.08 | 594,999 | -0.04% |
| 2026-06-05 | 193.21 | 196.38 | 191.603 | 192.16 | 591,845 | -0.01% |
| 2026-06-04 | 197.66 | 199.15 | 191.007 | 192.17 | 651,648 | -1.47% |
| 2026-06-03 | 188.49 | 196.45 | 186.61 | 195.03 | 701,300 | +3.80% |
| 2026-06-02 | 189.81 | 192.06 | 186.62 | 187.89 | 682,998 | -1.01% |
| 2026-06-01 | 193.67 | 194.44 | 188.63 | 189.81 | 958,503 | -2.34% |
| 2026-05-29 | 197 | 197.09 | 193.86 | 194.36 | 835,191 | -1.39% |
| 2026-05-28 | 193.83 | 198.605 | 193.76 | 197.1 | 467,107 | +1.12% |
| 2026-05-27 | 195.91 | 197.81 | 194.26 | 194.92 | 440,997 | -0.33% |
| 2026-05-26 | 199.42 | 199.49 | 194.43 | 195.57 | 542,124 | -1.49% |
| 2026-05-22 | 199.93 | 202.56 | 197.33 | 198.52 | 460,500 | -0.07% |
| 2026-05-21 | 196.87 | 199.39 | 194.655 | 198.66 | 521,460 | +0.91% |
| 2026-05-20 | 195.87 | 199 | 194.738 | 196.87 | 1,882,326 | +1.16% |
| 2026-05-19 | 198.28 | 198.93 | 194.1 | 194.61 | 733,596 | -2.46% |
| 2026-05-18 | 199.4 | 202 | 198.76 | 199.52 | 833,293 | -0.11% |
| 2026-05-15 | 193.67 | 199.9 | 191.57 | 199.74 | 700,063 | +3.72% |
| 2026-05-14 | 197.12 | 198.8 | 191.62 | 192.58 | 867,709 | -2.79% |
| 2026-05-13 | 201.1 | 201.93 | 196.88 | 198.1 | 638,554 | -1.22% |