Skip to main content
DaVita Inc. (DVA)
NYSE: DVA · Real-Time Price · USD
117.39
+0.11 (0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed

DaVita Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025117.54118.72117.16117.39117.390.09%619,882
Dec 4, 2025118.09118.50116.39117.28117.28-0.82%660,645
Dec 3, 2025119.23120.37117.84118.25118.25-0.78%715,463
Dec 2, 2025119.13120.59118.00119.18119.18-0.05%851,550
Dec 1, 2025119.52120.60118.67119.24119.24-0.37%831,027
Nov 28, 2025120.10120.50119.60119.68119.68-0.35%503,393
Nov 26, 2025121.33122.16119.89120.10120.10-1.05%535,972
Nov 25, 2025120.55121.88119.53121.37121.371.57%716,228
Nov 24, 2025120.50122.26119.04119.49119.49-0.63%4,919,745
Nov 21, 2025116.02121.50115.78120.25120.254.25%1,095,572
Nov 20, 2025115.30116.77114.11115.35115.350.13%771,699
Nov 19, 2025116.89116.89113.97115.20115.20-1.17%767,229
Nov 18, 2025116.75117.72115.69116.56116.56-0.61%788,396
Nov 17, 2025121.55121.80116.72117.27117.27-3.52%939,088
Nov 14, 2025123.40123.40121.51121.55121.55-1.22%684,479
Nov 13, 2025122.67124.86122.62123.05123.05-0.44%728,985
Nov 12, 2025121.99125.68121.97123.60123.601.09%919,628
Nov 11, 2025120.61124.10120.37122.27122.271.75%947,768
Nov 10, 2025121.50121.78118.75120.17120.17-2.85%1,044,811
Nov 7, 2025121.43123.79120.92123.69123.691.78%956,290
Nov 6, 2025120.99122.19120.48121.53121.530.31%963,066
Nov 5, 2025119.69121.87119.25121.16121.160.99%936,632
Nov 4, 2025118.81120.78118.33119.97119.970.77%1,339,692
Nov 3, 2025118.00119.06115.64119.05119.050.03%1,364,059
Oct 31, 2025118.34119.54115.39119.02119.020.23%1,373,196
Oct 30, 2025124.87128.40117.73118.75118.75-6.17%2,541,074
Oct 29, 2025129.07130.82126.04126.56126.56-2.35%1,567,537
Oct 28, 2025129.55130.75128.28129.61129.610.05%544,296
Oct 27, 2025129.17129.77128.69129.55129.550.28%541,992
Oct 24, 2025129.29130.47128.48129.19129.190.91%699,259
Oct 23, 2025128.21128.36126.57128.02128.02-0.82%537,277
Oct 22, 2025128.45130.25128.16129.08129.080.52%606,933
Oct 21, 2025128.09129.11127.28128.41128.410.28%372,544
Oct 20, 2025126.43128.48125.66128.05128.051.72%489,399
Oct 17, 2025125.37126.27124.60125.88125.880.50%391,327
Oct 16, 2025126.00126.94124.76125.25125.25-0.60%542,220
Oct 15, 2025125.49127.92124.87126.00126.00-0.49%814,739
Oct 14, 2025123.46126.95123.10126.62126.622.19%738,846
Oct 13, 2025124.10124.60122.93123.91123.91-0.06%455,140
Oct 10, 2025126.88126.94123.13123.99123.99-1.89%595,281
Oct 9, 2025128.59128.89126.31126.38126.38-1.18%686,694
Oct 8, 2025131.26131.26127.43127.89127.89-2.40%660,753
Oct 7, 2025129.41131.84129.18131.04131.042.26%659,338
Oct 6, 2025130.66131.16127.88128.14128.14-2.30%753,870
Oct 3, 2025132.60133.22130.86131.16131.16-0.71%777,388
Oct 2, 2025132.51133.50131.10132.10132.10-0.58%681,228
Oct 1, 2025132.74134.59132.07132.87132.87-738,751
Sep 30, 2025130.64133.55130.09132.87132.871.75%642,404
Sep 29, 2025130.65131.80129.20130.59130.59-0.16%516,593
Sep 26, 2025131.06131.74130.48130.80130.800.41%454,526