DVA
DaVita (DVA)
NYSE
$183.96+$7.15 (+4.04%)
Price as of Oct 22, 2026 7:59 PM EDT
  • $11.3B
    Market Cap
  • 36.98%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    -3.03%
    Low Price$174.67
    High Price$189.16
  • 3 Months
    -25.48%
    Low Price$173.82
    High Price$240.96
  • 1 Year
    +36.98%
    Low Price$103.87
    High Price$240.96
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
171.78
177.48
171.78
176.81
+0.83%
1,140,396
10/20/2026
189.31
191.20
171.09
175.35
-6.23%
2,071,608
10/19/2026
185.19
188.68
185.19
187.00
-0.17%
325,524
10/16/2026
189.28
189.91
186.54
187.31
-0.98%
505,436
10/15/2026
183.41
189.25
182.41
189.16
+4.68%
625,088
10/14/2026
182.12
184.24
180.17
180.70
-0.76%
444,596
10/13/2026
182.58
183.70
181.69
182.08
+0.17%
400,906
10/12/2026
179.61
182.24
179.37
181.78
+1.41%
586,377
10/09/2026
177.00
180.11
177.00
179.25
+1.26%
369,639
10/08/2026
176.58
179.03
175.41
177.02
+0.14%
582,216
10/07/2026
180.61
182.61
175.76
176.78
-2.01%
650,023
10/06/2026
179.88
181.82
178.88
180.40
+0.94%
374,204
10/05/2026
177.96
179.66
177.43
178.72
+0.02%
451,918
10/02/2026
176.35
180.00
176.27
178.69
+1.33%
451,841
10/01/2026
174.72
180.16
173.95
176.35
+0.82%
664,293
09/30/2026
176.08
178.36
174.92
174.92
-0.15%
532,493
09/29/2026
176.92
176.98
174.08
175.19
-1.62%
634,860
09/28/2026
178.71
182.36
177.51
178.07
-0.22%
439,521
09/25/2026
175.38
179.10
174.67
178.47
+2.18%
519,844
09/24/2026
183.10
183.78
174.32
174.67
-4.62%
812,584
09/23/2026
184.03
186.23
182.48
183.14
-0.32%
544,275
09/22/2026
184.01
185.85
182.94
183.72
+0.76%
552,647
09/21/2026
184.47
185.00
182.03
182.34
-0.83%
565,043
09/18/2026
183.96
185.85
181.27
183.86
+0.42%
2,098,920
09/17/2026
194.57
195.75
182.30
183.09
-5.56%
1,411,200
09/16/2026
191.43
195.07
189.99
193.86
+1.55%
599,325
09/15/2026
188.09
191.40
186.35
190.90
+0.83%
686,056
09/14/2026
185.00
189.95
184.00
189.32
+4.28%
702,841
09/11/2026
181.24
184.00
180.96
181.55
+0.12%
767,847
09/10/2026
183.62
184.41
180.47
181.33
-0.92%
565,298
09/09/2026
178.90
185.26
176.82
183.01
+1.64%
687,920
09/08/2026
183.16
183.28
179.77
180.06
-2.14%
621,076
09/04/2026
180.97
184.13
179.95
183.99
+1.28%
473,726
09/03/2026
179.67
183.34
178.00
181.66
+1.27%
674,189
09/02/2026
176.43
179.85
176.43
179.39
+1.85%
513,513
09/01/2026
176.32
179.04
175.47
176.14
+0.07%
672,631
08/31/2026
179.74
180.36
175.71
176.01
-2.58%
573,922
08/28/2026
180.00
182.53
178.80
180.68
+1.01%
461,801
08/27/2026
178.00
179.78
175.90
178.88
-0.65%
489,932
08/26/2026
173.37
182.26
173.37
180.05
+1.27%
528,811
08/25/2026
175.61
179.34
175.30
177.80
+0.74%
578,491
08/24/2026
174.03
177.17
171.40
176.50
+1.54%
1,108,972
08/21/2026
175.25
176.19
173.74
173.82
-0.81%
633,645
08/20/2026
176.69
177.54
175.13
175.24
-1.15%
483,443
08/19/2026
178.77
180.24
176.96
177.27
-0.36%
410,656
08/18/2026
178.13
179.83
176.90
177.91
+0.68%
489,531
08/17/2026
177.97
180.00
176.20
176.70
-1.87%
499,934
08/14/2026
179.00
182.69
178.92
180.06
+0.50%
506,467
08/13/2026
182.88
183.57
178.92
179.17
-1.28%
655,543
08/12/2026
178.00
183.28
176.85
181.50
+1.77%
1,207,625
08/11/2026
183.18
186.96
177.91
178.34
-2.91%
1,105,779
08/10/2026
182.33
183.95
180.55
183.69
-0.04%
786,706
08/07/2026
181.94
183.87
176.59
183.77
+1.72%
1,245,117
08/06/2026
186.01
188.24
178.90
180.67
-4.25%
1,819,143
08/05/2026
205.25
208.53
183.62
188.69
-17.24%
3,805,166
08/04/2026
228.00
234.26
222.80
227.99
-2.43%
2,611,465
08/04/2026
$4.02 Earnings
08/03/2026
245.00
247.49
231.97
233.68
-2.67%
1,346,595
07/31/2026
237.81
240.91
236.09
240.09
+0.51%
426,614
07/30/2026
239.65
241.77
238.79
238.86
-0.87%
392,998
07/29/2026
241.14
244.49
238.68
240.96
+0.63%
694,574
07/28/2026
237.67
241.73
237.22
239.46
+1.33%
650,004
07/27/2026
235.53
239.10
233.56
236.31
+0.37%
625,467
07/24/2026
235.01
237.85
231.20
235.44
+0.50%
535,286
07/23/2026
231.56
235.25
230.00
234.27
+0.94%
480,417
07/22/2026
237.11
237.11
230.35
232.08
-2.19%
979,409
07/21/2026
234.70
237.88
234.32
237.28
+1.36%
503,376
07/20/2026
236.43
238.64
233.63
234.10
-1.21%
505,198
07/17/2026
234.34
238.53
233.36
236.97
+1.26%
545,737
07/16/2026
231.72
237.32
231.72
234.01
+1.04%
506,812
07/15/2026
229.58
232.24
225.17
231.61
-0.34%
462,937
07/14/2026
233.93
236.54
229.90
232.41
-1.35%
771,369
07/13/2026
233.35
239.44
233.06
235.58
+1.19%
783,068
07/10/2026
230.91
234.87
228.44
232.80
+1.45%
775,495
07/09/2026
231.94
232.66
224.35
229.48
-0.54%
806,070
07/08/2026
235.03
235.03
229.50
230.72
-1.53%
850,497
07/07/2026
238.93
239.64
230.99
234.31
-0.59%
914,043
07/06/2026
235.50
238.64
233.63
235.71
+0.34%
871,213
07/02/2026
230.95
236.51
230.58
234.91
+3.02%
842,346
07/01/2026
221.62
229.80
220.50
228.03
+2.49%
850,528
06/30/2026
219.31
224.19
217.21
222.48
+1.27%
804,839
06/29/2026
217.59
221.59
216.02
219.70
+1.23%
837,229
06/26/2026
212.23
217.04
212.22
217.04
+1.72%
1,669,492
06/25/2026
208.00
215.03
207.10
213.36
+0.15%
885,877
06/24/2026
211.60
214.00
210.83
213.04
+1.00%
511,814
06/23/2026
210.57
213.82
209.95
210.93
+0.60%
999,136
06/22/2026
209.07
215.33
208.62
209.68
+0.85%
783,123
06/18/2026
211.99
213.07
206.85
207.91
-1.27%
1,388,961
06/17/2026
207.89
213.44
207.88
210.58
+0.77%
637,786
06/16/2026
211.95
211.95
207.25
208.98
-0.37%
765,778
06/15/2026
207.93
210.59
204.98
209.75
+0.52%
846,418
06/12/2026
204.81
211.80
204.06
208.66
+2.37%
936,593
06/11/2026
200.00
205.42
198.37
203.83
+2.66%
849,680
06/10/2026
198.99
200.00
197.17
198.54
+0.18%
633,833
06/09/2026
193.63
198.26
193.39
198.19
+3.18%
679,854
06/08/2026
192.30
193.73
190.43
192.08
-0.04%
667,969
06/05/2026
193.21
196.38
191.60
192.16
-0.005%
624,246
06/04/2026
197.66
199.15
191.01
192.17
-1.47%
676,860
06/03/2026
188.49
196.45
186.61
195.03
+3.80%
735,505
06/02/2026
189.81
192.06
186.62
187.89
-1.01%
925,217