DaVita Inc. - DVA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	135.05	135.38	135.38	136.18	134.04	721,015
August 14, 2025	133.84	134.39	134.39	134.86	132.86	691,343
August 13, 2025	132.75	134.69	134.69	135.58	132.69	614,942
August 12, 2025	128.45	132.08	132.08	132.56	128.28	755,800
August 11, 2025	129.5	129.05	129.05	130.66	128.87	850,200
August 08, 2025	128.33	129.5	129.5	130.51	127.32	949,600
August 07, 2025	129.01	127.69	127.69	129.64	126.44	1.12M
August 06, 2025	136.3	127.81	127.81	137.13	126.07	3.37M
August 05, 2025	139.31	140.52	140.52	141.52	138.29	1.23M
August 04, 2025	137.61	139.52	139.52	141.23	137.5	897,114
August 01, 2025	140.2	138.48	138.48	141.97	136.79	686,300
July 31, 2025	143.56	140.37	140.37	144.59	140.11	663,200
July 30, 2025	145.59	144.57	144.57	146.66	143.59	628,000
July 29, 2025	145.2	145.98	145.98	147.3	144.88	488,801
July 28, 2025	145	145.31	145.31	146.2	144.32	440,215
July 25, 2025	144.68	145.17	145.17	145.21	142.89	524,535
July 24, 2025	151.2	144.77	144.77	151.59	143.8	1.03M
July 23, 2025	147.37	151.32	151.32	151.85	146.78	1.21M
July 22, 2025	140.9	146.05	146.05	146.86	140.5	970,735
July 21, 2025	140.99	139.43	139.43	141.37	138.65	676,250
July 18, 2025	143.82	141.16	141.16	144.07	140.81	708,800
July 17, 2025	139.96	143.38	143.38	143.56	139.76	578,713
July 16, 2025	140.35	140.22	140.22	141.09	139.01	558,236
July 15, 2025	142.93	140.53	140.53	143.98	139.82	672,926
July 14, 2025	142.55	143.41	143.41	144.25	142.07	582,817
July 11, 2025	142.39	142.55	142.55	143.32	141.77	537,608
July 10, 2025	141.17	143.46	143.46	144.19	140.81	734,800
July 09, 2025	145.08	141.84	141.84	145.08	139.55	810,106
July 08, 2025	142.2	143.8	143.8	145.88	141.89	826,700
July 07, 2025	142.73	142.81	142.81	143.89	141.6	718,400
July 03, 2025	142.86	142.56	142.56	144.06	141.84	600,082
July 02, 2025	145.66	142.56	142.56	145.99	142.56	831,068
July 01, 2025	142.43	146.71	146.71	147.45	142.32	1.23M
June 30, 2025	141.69	142.45	142.45	143.05	140.71	984,717
June 27, 2025	141.42	141.67	141.67	143.64	140.3	1.16M
June 26, 2025	141.26	141.09	141.09	143.01	139.82	949,300
June 25, 2025	140.54	140.36	140.36	141.33	139.63	607,126
June 24, 2025	137.28	140.95	140.95	141.79	136.04	733,900
June 23, 2025	136.22	136.34	136.34	137.83	135.13	1.02M
June 20, 2025	136.04	136.94	136.94	136.98	135.07	1.71M
June 18, 2025	136.27	135.79	135.79	138.26	135.26	833,547
June 17, 2025	136.58	136.51	136.51	137.5	135.79	848,800
June 16, 2025	136.51	137.84	137.84	137.89	134.95	646,704
June 13, 2025	136.12	136.12	136.12	137.99	134.64	826,100
June 12, 2025	138.14	137.35	137.35	138.29	135.84	852,700
June 11, 2025	139.07	138.17	138.17	140.6	137.24	634,896
June 10, 2025	138.15	139.11	139.11	140.02	137.27	576,049
June 09, 2025	138.01	137.78	137.78	138.48	135.16	566,225
June 06, 2025	138.11	137.9	137.9	139.78	137.46	590,300
June 05, 2025	136.9	137.74	137.74	139.39	136.67	948,400
June 04, 2025	136.31	136.75	136.75	138.17	136.04	721,412
June 03, 2025	134	135.99	135.99	136.03	132.57	995,700
June 02, 2025	135.67	134.41	134.41	136.49	133.9	775,628
May 30, 2025	135.94	136.26	136.26	136.92	134.56	1.16M
May 29, 2025	137	136.33	136.33	137.02	134.81	724,000
May 28, 2025	139.24	136.66	136.66	139.29	136.5	609,470
May 27, 2025	138.59	139.89	139.89	140.42	137.81	795,000
May 23, 2025	137.99	138.19	138.19	138.63	136.5	605,500
May 22, 2025	140	138.52	138.52	140.54	138.1	627,437
May 21, 2025	144.42	140.85	140.85	144.9	140.68	664,416

DaVita Inc. (DVA) NYSE