DVA - DAVITA INC.
150.76
0.820 0.544%
Share volume: 799,366
Last Updated: 03-06-2026
Healthcare/Services – Health:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$149.94
0.82
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $150.27 | $150.27 | $151.33 | $151.33 | $147.47 | $147.47 | $150.76 | $150.76 | 799,366 | $799,366.00 |
| 03-05-2026 | $152.59 | $152.59 | $152.84 | $152.84 | $148.13 | $148.13 | $149.94 | $149.94 | 876,472 | $876,472.00 |
| 03-04-2026 | $152.41 | $152.41 | $155.30 | $155.30 | $150.51 | $150.51 | $154.79 | $154.79 | 542,550 | $542,550.00 |
| 03-03-2026 | $151.76 | $151.76 | $152.86 | $152.86 | $148.52 | $148.52 | $152.27 | $152.27 | 637,280 | $637,280.00 |
| 03-02-2026 | $155.07 | $155.07 | $159.42 | $159.42 | $153.79 | $153.79 | $153.98 | $153.98 | 978,718 | $978,718.00 |
| 02-27-2026 | $152.03 | $152.03 | $157.91 | $157.91 | $151.87 | $151.87 | $156.30 | $156.30 | 1,080,903 | $1,080,903.00 |
| 02-26-2026 | $149.72 | $149.72 | $153.23 | $153.23 | $149.72 | $149.72 | $152.54 | $152.54 | 893,337 | $893,337.00 |
| 02-25-2026 | $151.35 | $151.35 | $152.50 | $152.50 | $146.00 | $146.00 | $149.51 | $149.51 | 802,425 | $802,425.00 |
| 02-24-2026 | $150.50 | $150.50 | $151.39 | $151.39 | $146.67 | $146.67 | $150.91 | $150.91 | 697,072 | $697,072.00 |
| 02-23-2026 | $152.51 | $152.51 | $154.50 | $154.50 | $150.30 | $150.30 | $151.28 | $151.28 | 616,270 | $616,270.00 |