Skip to main content
DaVita Inc. (DVA)
NYSE: DVA · Real-Time Price · USD
150.76
+0.82 (0.55%)
At close: Mar 6, 2026, 4:00 PM EST
150.14
-0.62 (-0.41%)
After-hours: Mar 6, 2026, 7:36 PM EST

DaVita Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026150.27151.33147.47150.76150.760.55%799,366
Mar 5, 2026152.59152.84148.13149.94149.94-3.13%862,448
Mar 4, 2026152.41155.30150.51154.79154.791.65%542,041
Mar 3, 2026151.76152.86148.52152.27152.27-1.11%637,229
Mar 2, 2026155.07159.42153.79153.98153.98-1.48%978,608
Feb 27, 2026152.03157.91151.87156.30156.302.46%1,075,455
Feb 26, 2026149.72153.23149.72152.54152.542.03%884,591
Feb 25, 2026151.35152.50146.00149.51149.51-0.93%802,207
Feb 24, 2026150.50151.39146.67150.91150.91-0.24%696,492
Feb 23, 2026152.51154.50150.30151.28151.280.36%616,245
Feb 20, 2026147.91151.51147.60150.73150.732.30%879,103
Feb 19, 2026148.03148.76146.51147.34147.34-0.28%629,518
Feb 18, 2026149.71150.41146.08147.75147.75-1.77%719,138
Feb 17, 2026149.35152.67149.20150.41150.410.98%1,035,384
Feb 13, 2026148.05149.95146.34148.95148.95-0.68%1,124,719
Feb 12, 2026144.34152.76144.34149.97149.973.95%1,836,190
Feb 11, 2026139.89145.20139.21144.27144.273.58%1,150,981
Feb 10, 2026138.86141.56138.55139.28139.281.19%864,188
Feb 9, 2026140.00141.50136.19137.64137.64-2.27%1,487,770
Feb 6, 2026149.00151.42139.54140.83140.83-5.62%2,244,551
Feb 5, 2026143.68150.45142.51149.22149.225.04%2,219,479
Feb 4, 2026136.06147.60135.90142.06142.065.44%3,043,793
Feb 3, 2026128.00139.86125.00134.73134.7321.17%4,807,974
Feb 2, 2026109.06111.33108.88111.19111.191.69%2,272,212
Jan 30, 2026107.12109.50105.41109.34109.341.96%1,075,424
Jan 29, 2026106.00107.76105.51107.24107.241.28%1,145,200
Jan 28, 2026104.75106.85104.06105.88105.880.26%709,468
Jan 27, 2026106.79106.96105.03105.61105.61-1.77%750,094
Jan 26, 2026108.40108.61106.70107.51107.51-0.56%583,313
Jan 23, 2026108.64109.16107.40108.12108.12-0.96%1,026,490
Jan 22, 2026107.33110.43107.20109.17109.172.70%903,282
Jan 21, 2026103.90106.69103.90106.30106.302.28%970,248
Jan 20, 2026103.91105.12103.48103.93103.93-0.77%921,896
Jan 16, 2026104.94106.32104.20104.74104.74-1.04%649,782
Jan 15, 2026103.25106.38102.26105.84105.841.90%946,990
Jan 14, 2026104.00104.86101.00103.87103.87-0.57%2,113,689
Jan 13, 2026110.00110.10104.24104.47104.47-5.11%1,084,435
Jan 12, 2026111.49111.72109.59110.10110.10-1.21%565,924
Jan 9, 2026113.00113.51108.67111.45111.45-1.01%904,666
Jan 8, 2026110.60113.24110.60112.59112.591.42%773,313
Jan 7, 2026114.59115.19110.33111.01111.01-3.23%717,283
Jan 6, 2026113.61115.27111.43114.72114.720.68%924,234
Jan 5, 2026113.53115.82113.37113.94113.94-0.50%886,356
Jan 2, 2026113.68115.19113.17114.51114.510.79%832,378
Dec 31, 2025113.82114.13113.22113.61113.61-0.18%562,366
Dec 30, 2025113.05114.34113.00113.82113.820.28%492,045
Dec 29, 2025114.00114.22112.54113.50113.50-0.42%413,408
Dec 26, 2025113.87114.52113.42113.98113.98-0.38%492,073
Dec 24, 2025114.66115.03113.12114.41114.41-0.27%328,926
Dec 23, 2025116.28116.28114.65114.72114.72-1.54%442,752
Dec 22, 2025114.95117.44114.70116.51116.511.14%627,848
Dec 19, 2025115.75116.53114.65115.20115.20-0.82%1,585,405
Dec 18, 2025118.51118.68115.37116.15116.15-1.92%636,759
Dec 17, 2025117.78120.08117.50118.42118.420.41%692,176
Dec 16, 2025120.48120.61117.67117.94117.94-1.76%820,679
Dec 15, 2025121.78122.40118.52120.05120.05-1.07%1,048,309
Dec 12, 2025121.11121.75120.68121.35121.350.85%775,882
Dec 11, 2025119.38122.61117.62120.33120.331.39%1,045,590
Dec 10, 2025116.95119.36116.32118.68118.681.72%969,423
Dec 9, 2025117.11117.62116.00116.67116.67-0.32%573,742
Dec 8, 2025117.10117.90115.91117.05117.05-0.29%688,125
Dec 5, 2025117.54118.72117.16117.39117.390.09%620,142
Dec 4, 2025118.09118.50116.39117.28117.28-0.82%660,847
Dec 3, 2025119.23120.37117.84118.25118.25-0.78%722,367
Dec 2, 2025119.13120.59118.00119.18119.18-0.05%855,569
Dec 1, 2025119.52120.60118.67119.24119.24-0.37%831,034
Nov 28, 2025120.10120.50119.60119.68119.68-0.35%503,451
Nov 26, 2025121.33122.16119.89120.10120.10-1.05%536,757
Nov 25, 2025120.55121.88119.53121.37121.371.57%716,443
Nov 24, 2025120.50122.26119.04119.49119.49-0.63%4,939,388
Nov 21, 2025116.02121.50115.78120.25120.254.25%1,096,069
Nov 20, 2025115.30116.77114.11115.35115.350.13%773,699
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