DaVita Inc. (DVA) NYSE

133.27

+2.675(+2.05%)

Updated at September 30 01:35PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025131.06130.8130.8131.74130.48454,526
September 25, 2025133.42130.27130.27133.8129.73591,553
September 24, 2025132.06133.62133.62134.34131.32530,900
September 23, 2025131.22132.83132.83134.01131.22677,700
September 22, 2025130.06131.15131.15131.68129.44773,830
September 19, 2025130.22130.16130.16131.17129.783.14M
September 18, 2025127.95130.23130.23130.75126.95704,800
September 17, 2025130.7128128131.34127.551.39M
September 16, 2025131.31130.11130.11131.31129.66738,100
September 15, 2025133.17130.95130.95133.54130.45633,324
September 12, 2025133133.17133.17133.94132.08481,700
September 11, 2025133.17133.24133.24134.48132.76728,900
September 10, 2025135.81132.26132.26136.4131.77605,135
September 09, 2025134.52136.71136.71137.58133.74706,121
September 08, 2025136.99134.51134.51136.99133.57882,306
September 05, 2025136.01137.87137.87138.37135.5659,996
September 04, 2025136.14135.56135.56137.06135.04797,900
September 03, 2025136.66135.97135.97137.29135.33583,950
September 02, 2025136.46136.95136.95137135.011.04M
August 29, 2025136.08137.76137.76137.77135.74531,323
August 28, 2025137.97136.03136.03138.05134.71990,240
August 27, 2025138.93137.56137.56139.65137.51506,700
August 26, 2025137.34138.68138.68138.97136.33951,923
August 25, 2025139.77137.33137.33141137.28561,133
August 22, 2025137.37140.36140.36141.77137.12714,923
August 21, 2025139.19137.58137.58140.59137.36564,900
August 20, 2025137.19137.42137.42138.31136.64467,058
August 19, 2025133.95136.68136.68137.43133.26746,829
August 18, 2025135.78133.25133.25137133.12692,261
August 15, 2025135.05135.38135.38136.18134.04721,015
August 14, 2025133.84134.39134.39134.86132.86691,343
August 13, 2025132.75134.69134.69135.58132.69614,942
August 12, 2025128.45132.08132.08132.56128.28755,800
August 11, 2025129.5129.05129.05130.66128.87850,200
August 08, 2025128.33129.5129.5130.51127.32949,600
August 07, 2025129.01127.69127.69129.64126.441.12M
August 06, 2025136.3127.81127.81137.13126.073.37M
August 05, 2025139.31140.52140.52141.52138.291.23M
August 04, 2025137.61139.52139.52141.23137.5897,114
August 01, 2025140.2138.48138.48141.97136.79686,300
July 31, 2025143.56140.37140.37144.59140.11663,200
July 30, 2025145.59144.57144.57146.66143.59628,000
July 29, 2025145.2145.98145.98147.3144.88488,801
July 28, 2025145145.31145.31146.2144.32440,215
July 25, 2025144.68145.17145.17145.21142.89524,535
July 24, 2025151.2144.77144.77151.59143.81.03M
July 23, 2025147.37151.32151.32151.85146.781.21M
July 22, 2025140.9146.05146.05146.86140.5970,735
July 21, 2025140.99139.43139.43141.37138.65676,250
July 18, 2025143.82141.16141.16144.07140.81708,800
July 17, 2025139.96143.38143.38143.56139.76578,713
July 16, 2025140.35140.22140.22141.09139.01558,236
July 15, 2025142.93140.53140.53143.98139.82672,926
July 14, 2025142.55143.41143.41144.25142.07582,817
July 11, 2025142.39142.55142.55143.32141.77537,608
July 10, 2025141.17143.46143.46144.19140.81734,800
July 09, 2025145.08141.84141.84145.08139.55810,106
July 08, 2025142.2143.8143.8145.88141.89826,700
July 07, 2025142.73142.81142.81143.89141.6718,400
July 03, 2025142.86142.56142.56144.06141.84600,082
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved