DaVita HealthCare Partner (DVA)

187.50
-5.81 (-3.01%)
NYSE · Last Trade: Oct 31st, 7:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For DaVita HealthCare Partner (DVA)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/2026175.00187.91171.15187.501,760,644187.50
10/29/2026190.01196.97184.27193.312,077,748193.31
10/28/2026181.00184.53181.00183.93439,256183.93
10/27/2026184.26185.02179.90181.69566,757181.69
10/26/2026183.86188.37183.50184.03570,370184.03
10/23/2026184.52187.52183.46183.64618,098183.64
10/22/2026176.89186.91176.38186.10930,919186.10
10/21/2026171.78177.48171.78176.811,140,384176.81
10/20/2026189.31191.20171.09175.352,071,529175.35
10/19/2026185.19188.68185.19187.00325,522187.00
10/16/2026189.28189.91186.54187.31505,425187.31
10/15/2026183.41189.25182.41189.16625,060189.16
10/14/2026182.12184.24180.17180.70444,524180.70
10/13/2026182.58183.70181.69182.08400,904182.08
10/12/2026179.61182.24179.37181.78586,375181.78
10/09/2026177.00180.11177.00179.25369,639179.25
10/08/2026176.58179.03175.41177.02582,206177.02
10/07/2026180.61182.60175.76176.78650,297176.78
10/06/2026179.88181.82178.88180.40374,364180.40
10/05/2026177.96179.66177.43178.72452,015178.72
10/02/2026176.35180.00176.27178.69453,113178.69
10/01/2026174.72180.16173.95176.35665,578176.35
9/30/2026176.08178.36174.92174.92533,268174.92
9/29/2026176.92176.98174.08175.19636,959175.19
9/28/2026178.71182.36177.51178.07439,461178.07
9/25/2026175.38179.10174.67178.47519,845178.47
9/24/2026183.10183.78174.31174.67812,447174.67
9/23/2026184.03186.23182.48183.14544,274183.14
9/22/2026184.01185.85182.94183.72552,635183.72
9/21/2026184.47185.00182.03182.34565,039182.34
9/18/2026183.96185.84181.27183.862,098,921183.86
9/17/2026194.57195.75182.30183.091,411,189183.09
9/16/2026191.43195.07189.99193.86599,323193.86
9/15/2026188.09191.40186.34190.90685,928190.90
9/14/2026185.00189.94184.00189.32702,811189.32
9/11/2026181.24184.00180.96181.55767,848181.55
9/10/2026183.62184.41180.47181.33565,280181.33
9/09/2026178.90185.26176.82183.01688,771183.01
9/08/2026183.16183.28179.77180.06621,339180.06
9/04/2026180.97184.13179.95183.99473,727183.99
9/03/2026179.67183.34178.00181.66674,176181.66
9/02/2026176.43179.85176.43179.39513,496179.39
9/01/2026176.32179.04175.47176.14672,606176.14
8/31/2026179.74180.35175.71176.01573,902176.01
8/28/2026180.00182.53178.80180.68461,803180.68
8/27/2026178.00179.78175.90178.88489,931178.88
8/26/2026173.37182.25173.37180.05528,810180.05
8/25/2026175.60179.34175.29177.80578,480177.80
8/24/2026174.03177.17171.40176.501,108,959176.50
8/21/2026175.25176.19173.74173.82633,645173.82
8/20/2026176.69177.53175.13175.24483,440175.24
8/19/2026178.77180.24176.96177.27413,979177.27
8/18/2026178.13179.83176.90177.91489,529177.91
8/17/2026177.97180.00176.20176.70499,940176.70
8/14/2026179.00182.69178.92180.06506,567180.06
8/13/2026182.88183.57178.92179.17655,524179.17
8/12/2026178.00183.28176.85181.501,207,598181.50
8/11/2026183.18186.96177.91178.341,105,542178.34
8/10/2026182.33183.94180.55183.69786,688183.69
8/07/2026181.94183.87176.59183.771,245,118183.77
8/06/2026186.01188.24178.90180.671,819,110180.67
8/05/2026205.25208.53183.62188.693,814,432188.69
8/04/2026228.00234.26222.80227.992,610,204227.99
8/03/2026245.00247.49231.97233.681,345,921233.68