DVA
DaVita (DVA)
NYSE
$173.79-$0.03 (-0.02%)
Price as of Aug 21, 2026 7:53 PM EDT
  • $11.1B
    Market Cap
  • 23.84%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    -26.74%
    Low Price$173.82
    High Price$240.96
  • 3 Months
    -12.50%
    Low Price$173.82
    High Price$240.96
  • 1 Year
    +23.84%
    Low Price$103.87
    High Price$240.96
Date
Open
High
Low
Close
Change (%)
Volume
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
06/01/2026
193.67
194.44
188.63
189.81
-2.34%
966,228
05/29/2026
197.00
197.09
193.86
194.36
-1.39%
984,125
05/28/2026
193.83
198.61
193.76
197.10
+1.12%
555,959
05/27/2026
195.91
197.81
194.26
194.92
-0.33%
441,036
05/26/2026
199.42
199.49
194.43
195.57
-1.49%
542,203
05/22/2026
199.93
202.56
197.33
198.52
-0.07%
629,239
05/21/2026
196.87
199.39
194.66
198.66
+0.91%
1,035,249
05/20/2026
195.87
199.00
194.74
196.87
+1.16%
1,882,341
05/19/2026
198.28
198.93
194.10
194.61
-2.46%
800,549
05/18/2026
199.40
202.00
198.76
199.52
-0.11%
893,106
05/15/2026
193.67
199.90
191.57
199.74
+3.72%
700,064
05/14/2026
197.12
198.80
191.62
192.58
-2.79%
867,710
05/13/2026
201.10
201.93
196.88
198.10
-1.22%
638,555
05/12/2026
197.50
202.69
195.33
200.54
+0.81%
1,374,497
05/11/2026
200.83
202.13
196.93
198.93
+0.14%
1,106,603
05/08/2026
196.60
199.27
193.85
198.65
+1.22%
1,127,109
05/07/2026
194.32
197.08
187.04
196.26
+1.23%
1,817,681
05/06/2026
169.28
194.29
169.28
193.88
+23.46%
2,940,978
05/05/2026
151.01
157.93
148.00
157.04
+1.92%
1,997,962
05/05/2026
$2.87 Earnings
05/04/2026
151.67
156.70
151.67
154.08
+1.60%
875,885
05/01/2026
154.87
155.84
151.27
151.65
-2.25%
579,442
04/30/2026
151.40
155.18
149.59
155.14
+2.07%
741,848
04/29/2026
149.61
153.70
149.35
151.99
+1.28%
822,326
04/28/2026
151.76
152.08
149.92
150.07
+0.01%
466,374
04/27/2026
152.31
153.69
149.78
150.05
-1.19%
463,838
04/24/2026
154.42
154.45
149.99
151.85
-2.05%
680,977
04/23/2026
153.00
156.15
153.00
155.03
+1.71%
606,356
04/22/2026
149.99
152.52
149.41
152.42
+1.68%
540,556
04/21/2026
150.30
151.51
149.46
149.90
+0.38%
461,883
04/20/2026
147.06
149.83
147.06
149.33
+0.96%
454,168
04/17/2026
147.49
149.49
146.60
147.91
-0.15%
627,180
04/16/2026
145.02
148.79
145.02
148.13
+2.46%
779,518
04/15/2026
148.61
149.32
143.07
144.57
-3.27%
844,423
04/14/2026
150.79
151.96
149.10
149.45
-1.39%
448,958
04/13/2026
149.76
151.96
148.82
151.56
+1.01%
411,563
04/10/2026
150.46
151.30
149.26
150.05
-0.42%
456,097
04/09/2026
147.88
151.61
147.88
150.68
+1.51%
556,082
04/08/2026
151.31
153.00
148.29
148.44
-0.84%
737,387
04/07/2026
150.67
151.64
148.91
149.70
-0.28%
652,639
04/06/2026
144.76
150.22
144.76
150.12
+3.12%
640,486
04/02/2026
150.22
151.19
144.77
145.58
-3.17%
1,141,552