Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

DaVita Inc. (DVA)

Time to buy DVA?
143.57
-0.39
(-0.27%)
As of 10:42:37 AM EDT. Market Open.
Time to buy DVA?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 2025144.00144.70142.97143.57143.5765,655
May 7, 2025142.74144.23142.54143.96143.96674,100
May 6, 2025141.22144.28140.66142.62142.62828,100
May 5, 2025141.07142.91140.15141.57141.57420,700
May 2, 2025142.50142.50139.35141.13141.13575,000
May 1, 2025140.64142.43138.67140.44140.44643,200
Apr 30, 2025141.18141.87139.15141.55141.55744,000
Apr 29, 2025140.55142.57139.05141.54141.54611,800
Apr 28, 2025140.73142.36138.93140.50140.50587,700
Apr 25, 2025139.98139.98137.46139.56139.56600,700
Apr 24, 2025139.14140.73137.98139.56139.56648,300
Apr 23, 2025136.66140.28136.66138.93138.93917,700
Apr 22, 2025134.63135.13132.63134.97134.97948,200
Apr 21, 2025140.18140.45133.02133.50133.501,184,600
Apr 17, 2025140.36141.59136.54140.03140.03994,200
Apr 16, 2025147.04147.47141.35141.50141.501,121,800
Apr 15, 2025151.10151.71145.64146.28146.281,126,000
Apr 14, 2025154.91154.91147.81150.88150.881,304,700
Apr 11, 2025153.00157.12151.84155.51155.51581,000
Apr 10, 2025152.03154.52148.04153.36153.36683,300
Apr 9, 2025142.56155.32142.40152.86152.861,171,700
Apr 8, 2025150.81151.68141.91143.92143.92904,700
Apr 7, 2025146.02151.83143.68146.61146.611,237,100
Apr 4, 2025151.18154.72148.20149.49149.491,009,500
Apr 3, 2025152.35156.01151.74153.73153.73882,400
Apr 2, 2025150.17155.00150.17154.29154.29710,700
Apr 1, 2025152.97153.50150.53151.91151.91718,500
Mar 31, 2025149.85153.94149.37152.97152.97661,300
Mar 28, 2025152.57152.85149.87150.22150.22614,900
Mar 27, 2025151.82153.31150.30152.50152.50410,700
Mar 26, 2025151.30153.42149.95151.37151.37574,000
Mar 25, 2025150.72152.01149.09150.78150.78662,300
Mar 24, 2025149.32150.93148.41150.41150.41704,900
Mar 21, 2025148.24149.76147.19148.15148.151,037,200
Mar 20, 2025149.77151.15148.62149.01149.01882,400
Mar 19, 2025148.95150.53148.95149.83149.83961,100
Mar 18, 2025149.35150.46148.29149.37149.37673,900
Mar 17, 2025143.00150.86143.00149.24149.241,121,900
Mar 14, 2025141.98145.12140.35143.45143.45759,400
Mar 13, 2025142.80143.21140.71141.12141.12816,600
Mar 12, 2025145.90146.89140.20142.63142.631,157,300
Mar 11, 2025151.80153.44146.41146.63146.631,216,700
Mar 10, 2025146.44154.08146.01151.90151.901,484,600
Mar 7, 2025139.72147.95139.06147.02147.021,099,300
Mar 6, 2025138.90142.05138.64140.36140.36963,200
Mar 5, 2025141.38142.79139.44140.00140.001,067,800
Mar 4, 2025141.86144.43139.17141.61141.611,318,400
Mar 3, 2025148.19149.06142.75143.10143.101,306,700
Feb 28, 2025145.98148.26144.36147.88147.881,257,400
Feb 27, 2025146.62147.99145.41146.74146.74744,900
Feb 26, 2025142.53146.90142.53145.95145.951,148,700
Feb 25, 2025142.50143.80140.56142.98142.981,203,200
Feb 24, 2025143.20143.20140.48142.04142.041,069,100
Feb 21, 2025144.38144.76141.00142.40142.401,605,100
Feb 20, 2025153.80154.54144.00145.92145.922,301,500
Feb 19, 2025153.84155.64152.47154.96154.961,235,200
Feb 18, 2025158.01158.21153.00155.05155.051,737,000
Feb 14, 2025154.00159.27150.11157.42157.425,110,800
Feb 13, 2025172.79178.38172.52177.06177.061,013,400
Feb 12, 2025171.89172.91170.85172.00172.00574,700
Feb 11, 2025173.40174.26172.11173.75173.75451,200
Feb 10, 2025173.58174.49170.12173.52173.52597,500
Feb 7, 2025171.14174.60170.81173.58173.58593,000
Feb 6, 2025176.41177.64169.36172.07172.07824,800
Feb 5, 2025178.47178.47176.26176.86176.86508,100
Feb 4, 2025175.25178.32175.25177.35177.35493,800
Feb 3, 2025174.10178.18173.40177.06177.06817,500
Jan 31, 2025176.64179.60176.09176.20176.20508,400
Jan 30, 2025173.93177.94173.93176.50176.50551,500
Jan 29, 2025173.34176.82173.07173.77173.77578,900
Jan 28, 2025175.33178.75172.33173.21173.21658,800
Jan 27, 2025170.00176.48170.00175.53175.53639,400
Jan 24, 2025169.45170.31168.82170.28170.28467,400
Jan 23, 2025169.49170.07167.57169.90169.90411,500
Jan 22, 2025170.47170.80167.99168.45168.45462,400
Jan 21, 2025167.33170.29167.00169.97169.97495,000
Jan 17, 2025164.90166.50164.02166.24166.24429,800
Jan 16, 2025163.00165.43161.76164.85164.85381,000
Jan 15, 2025163.30163.30160.84162.36162.36478,600
Jan 14, 2025157.07162.68156.92162.00162.00798,200
Jan 13, 2025152.54157.21151.10157.06157.06719,300
Jan 10, 2025152.63155.00152.39153.40153.40458,500
Jan 8, 2025152.34154.35151.44153.96153.96502,700
Jan 7, 2025152.02153.48151.17152.69152.69606,600
Jan 6, 2025153.25153.74151.21151.53151.53573,000
Jan 3, 2025150.24154.05150.24152.82152.82411,200
Jan 2, 2025149.67152.18148.23149.82149.82764,000
Dec 31, 2024150.88151.50148.74149.55149.55492,900
Dec 30, 2024151.93152.54148.48149.79149.79699,800
Dec 27, 2024155.18156.70153.99154.30154.30684,000
Dec 26, 2024154.84155.84153.89155.54155.54328,400
Dec 24, 2024153.04155.06152.23155.06155.06309,900
Dec 23, 2024151.18153.06150.30153.02153.02750,500
Dec 20, 2024148.43153.47147.58151.85151.851,793,300
Dec 19, 2024147.12149.40145.99147.54147.54853,200
Dec 18, 2024148.17151.03146.58146.76146.761,065,200
Dec 17, 2024149.77150.07145.14147.57147.571,005,100
Dec 16, 2024152.85154.41150.04150.59150.59783,200
Dec 13, 2024154.12154.67151.62152.73152.73508,600
Dec 12, 2024155.35156.74153.03153.90153.90463,700
Dec 11, 2024154.50156.35154.31155.50155.50509,700
Dec 10, 2024158.50159.44152.35153.81153.81788,800
Dec 9, 2024161.02162.38157.99158.06158.06549,700
Dec 6, 2024162.65163.33160.06160.25160.25506,700
Dec 5, 2024163.38163.60161.29161.37161.37447,300
Dec 4, 2024164.01164.32161.74163.38163.38413,800
Dec 3, 2024165.14165.25163.35164.01164.01523,500
Dec 2, 2024166.46166.59163.57163.74163.74694,800
Nov 29, 2024165.36168.31164.94166.17166.17314,300
Nov 27, 2024167.96169.52165.57165.63165.63558,600
Nov 26, 2024166.50168.79165.01167.96167.96517,800
Nov 25, 2024165.52169.12164.65166.99166.991,864,500
Nov 22, 2024164.94166.27163.76165.51165.51612,100
Nov 21, 2024161.40164.87161.38164.14164.14707,800
Nov 20, 2024157.12161.89156.86161.40161.40998,300
Nov 19, 2024156.12158.22154.05156.98156.98819,400
Nov 18, 2024160.38161.80156.99157.41157.41940,600
Nov 15, 2024155.26160.43154.81160.33160.331,163,000
Nov 14, 2024156.85157.56154.30154.36154.36864,700
Nov 13, 2024158.62159.71156.53157.28157.28794,800
Nov 12, 2024154.60159.70154.24158.04158.041,002,700
Nov 11, 2024150.51155.60150.51154.48154.48681,900
Nov 8, 2024150.81151.91148.96149.66149.66748,700
Nov 7, 2024147.39150.77146.96150.37150.37671,300
Nov 6, 2024147.60148.74143.00147.07147.07964,900
Nov 5, 2024144.16147.49143.20147.08147.08765,800
Nov 4, 2024141.50145.78141.50144.94144.94824,700
Nov 1, 2024141.64143.42140.50141.59141.591,064,300
Oct 31, 2024142.20142.20138.59139.81139.811,176,800
Oct 30, 2024148.02150.00138.00141.22141.223,294,600
Oct 29, 2024157.47160.45156.52158.31158.311,267,600
Oct 28, 2024157.97159.32156.64157.05157.05827,500
Oct 25, 2024160.64160.82156.56156.99156.99854,300
Oct 24, 2024162.77163.96160.07161.38161.38507,400
Oct 23, 2024162.70164.25161.63162.78162.78702,900
Oct 22, 2024160.81163.48160.26163.16163.16484,500
Oct 21, 2024162.13162.99160.95161.54161.54391,900
Oct 18, 2024160.21162.54158.27161.97161.97575,200
Oct 17, 2024163.99165.25159.64160.10160.10714,000
Oct 16, 2024164.37168.50164.37164.82164.82513,500
Oct 15, 2024161.10167.31161.06164.57164.57808,300
Oct 14, 2024161.00162.90160.31161.83161.83378,400
Oct 11, 2024159.88161.62159.68160.85160.85405,300
Oct 10, 2024159.26162.00159.02159.43159.43574,000
Oct 9, 2024154.12159.63153.00159.30159.30710,300
Oct 8, 2024157.41158.38152.61154.35154.35986,500
Oct 7, 2024160.16160.16155.40157.54157.54887,200
Oct 4, 2024159.66161.08159.01160.69160.69391,600
Oct 3, 2024159.03159.52156.60159.07159.07617,400
Oct 2, 2024162.55163.06158.93159.11159.11709,100
Oct 1, 2024163.52163.94160.59162.75162.75620,200
Sep 30, 2024164.31164.31161.99163.93163.93479,900
Sep 27, 2024162.37164.51161.44163.08163.08395,400
Sep 26, 2024164.07165.78162.24162.26162.26460,800
Sep 25, 2024162.42164.75161.56164.11164.11658,300
Sep 24, 2024161.40161.79159.27161.57161.57829,100
Sep 23, 2024165.00165.87161.31161.58161.58724,500
Sep 20, 2024163.13165.17161.67164.00164.002,139,300
Sep 19, 2024165.26166.04161.34163.14163.14850,200
Sep 18, 2024162.32163.54160.03163.16163.16831,000
Sep 17, 2024165.93166.04162.51164.22164.22882,600
Sep 16, 2024164.13166.02163.88165.19165.19760,600
Sep 13, 2024159.31163.59157.59163.56163.56806,800
Sep 12, 2024154.04160.82154.04157.64157.641,130,900
Sep 11, 2024153.04154.60150.59153.99153.99567,100
Sep 10, 2024150.53154.56149.69153.55153.55768,100
Sep 9, 2024150.43152.75148.95150.24150.24823,400
Sep 6, 2024149.16151.44148.31149.98149.98752,600
Sep 5, 2024151.23151.76148.13148.74148.74609,800
Sep 4, 2024152.03152.34149.54151.37151.37491,800
Sep 3, 2024150.00152.01148.77151.98151.98878,800
Aug 30, 2024152.97153.84147.58150.92150.921,085,900
Aug 29, 2024153.79154.71152.15153.24153.24655,200
Aug 28, 2024154.89155.19153.53153.58153.58519,600
Aug 27, 2024154.79156.09154.41154.85154.85460,900
Aug 26, 2024154.00156.44153.19154.75154.75491,500
Aug 23, 2024153.30155.56152.62153.99153.99475,300
Aug 22, 2024151.20152.37149.51152.35152.35396,500
Aug 21, 2024148.40150.70147.82150.60150.60542,100
Aug 20, 2024151.76152.08147.37147.58147.58759,800
Aug 19, 2024150.30152.22150.30152.17152.17643,100
Aug 16, 2024150.00151.27148.52150.30150.30680,400
Aug 15, 2024150.07151.55148.58149.96149.96933,300
Aug 14, 2024146.29151.05145.30148.88148.881,106,000
Aug 13, 2024144.20147.91144.20145.84145.84872,000
Aug 12, 2024139.93144.59139.66143.63143.63745,400
Aug 9, 2024138.73141.07136.74140.30140.30581,700
Aug 8, 2024134.94139.50133.53138.88138.88865,100
Aug 7, 2024142.05142.88131.76133.98133.981,431,800
Aug 6, 2024134.58140.51134.00136.99136.991,280,000
Aug 5, 2024136.72138.68134.91135.41135.41785,400
Aug 2, 2024136.21140.09134.87139.52139.52602,100
Aug 1, 2024136.72138.14135.12137.52137.52446,200
Jul 31, 2024136.55137.80134.53136.62136.62760,800
Jul 30, 2024137.95139.33133.61136.47136.47638,000
Jul 29, 2024137.61140.03136.94139.16139.16500,900
Jul 26, 2024143.39143.79136.30137.41137.41831,000
Jul 25, 2024143.89145.38142.28142.50142.50337,700
Jul 24, 2024142.73144.86142.17143.81143.81356,400
Jul 23, 2024141.13142.21139.89141.86141.86330,400
Jul 22, 2024137.96140.02137.96139.96139.96395,800
Jul 19, 2024136.90138.89134.48137.95137.95698,200
Jul 18, 2024140.68142.38135.71136.06136.06848,400
Jul 17, 2024137.50140.33137.01139.68139.68654,100
Jul 16, 2024136.90138.88136.44137.72137.72562,400
Jul 15, 2024140.49142.79135.51135.95135.95778,900
Jul 12, 2024140.58144.10140.52141.55141.55838,500
Jul 11, 2024140.00141.30139.56140.25140.25411,600
Jul 10, 2024138.86139.70138.23139.37139.37622,800
Jul 9, 2024137.34138.82136.75137.92137.92456,000
Jul 8, 2024136.97138.14135.84137.38137.38564,300
Jul 5, 2024137.96138.33135.77136.45136.45863,500
Jul 3, 2024139.11139.11137.48137.95137.95572,000
Jul 2, 2024138.34139.08137.09138.45138.45680,800
Jul 1, 2024139.32142.60138.48138.61138.61644,300
Jun 28, 2024140.85142.71138.23138.57138.57932,000
Jun 27, 2024141.67141.70139.24141.45141.45719,900
Jun 26, 2024142.07142.95139.86142.16142.16838,100
Jun 25, 2024143.90144.11141.62142.92142.92628,800
Jun 24, 2024142.04144.57139.25143.88143.881,129,100
Jun 21, 2024140.22143.08136.50141.38141.385,696,200
Jun 20, 2024141.69145.32139.19140.24140.241,040,700
Jun 18, 2024140.60142.67140.14142.21142.21819,200
Jun 17, 2024140.34142.77138.77141.24141.24997,900
Jun 14, 2024140.99141.32139.50141.16141.16512,200
Jun 13, 2024140.79142.80139.27142.16142.16558,600
Jun 12, 2024140.38143.62139.81142.69142.69701,000
Jun 11, 2024141.39141.53139.34139.86139.86715,700
Jun 10, 2024142.31142.68139.64141.58141.58659,800
Jun 7, 2024143.43145.41142.48143.18143.18960,600
Jun 6, 2024145.10145.77143.50143.84143.84686,800
Jun 5, 2024143.98145.62142.73145.03145.03738,900
Jun 4, 2024145.03145.03142.12143.31143.31613,200
Jun 3, 2024146.27147.30144.28145.61145.61834,200
May 31, 2024147.07147.33144.45147.12147.121,349,900
May 30, 2024147.08147.93145.44147.14147.14920,300
May 29, 2024142.54147.26142.11146.69146.691,216,400
May 28, 2024138.05144.06137.32143.67143.671,178,500
May 24, 2024139.00139.50136.53138.54138.541,169,700
May 23, 2024134.23134.65131.44132.25132.25945,300
May 22, 2024138.01138.70134.73134.75134.75933,700
May 21, 2024140.92141.26138.51138.69138.69687,300
May 20, 2024139.82141.44138.79140.93140.93827,200
May 17, 2024137.15140.45137.00139.82139.82758,600
May 16, 2024137.56138.56136.39136.48136.48603,000
May 15, 2024137.59138.28136.21137.88137.88569,400
May 14, 2024136.94137.14135.71137.01137.01595,400
May 13, 2024137.19139.03136.42136.59136.59613,300
May 10, 2024138.47140.31136.71137.52137.52743,600
May 9, 2024136.02138.47135.50137.94137.94619,100
May 8, 2024137.69137.97135.64135.85135.85725,100

Related Tickers

FMS Fresenius Medical Care AG
28.18
-0.21%
 
UHS Universal Health Services, Inc.
186.99
+0.21%
 
HCA HCA Healthcare, Inc.
361.54
+0.15%
 
THC Tenet Healthcare Corporation
151.23
-0.72%
 
ACHC Acadia Healthcare Company, Inc.
24.37
+0.87%
 
ENSG The Ensign Group, Inc.
135.11
-1.34%
 
CHE Chemed Corporation
576.59
-0.15%
 
ADUS Addus HomeCare Corporation
110.03
-2.01%
 
OPCH Option Care Health, Inc.
32.00
-4.31%
 
LFST LifeStance Health Group, Inc.
5.71
+3.63%