DVA - DAVITA INC.
149.9
0.570 0.380%
Share volume: 461,828
Last Updated: 04-21-2026
Healthcare/Services – Health:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$149.33
0.57
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $150.30 | $150.30 | $151.51 | $151.51 | $149.46 | $149.46 | $149.90 | $149.90 | 461,828 | $461,828.00 |
| 04-20-2026 | $147.06 | $147.06 | $149.83 | $149.83 | $147.06 | $147.06 | $149.33 | $149.33 | 454,166 | $454,166.00 |
| 04-17-2026 | $147.49 | $147.49 | $149.49 | $149.49 | $146.60 | $146.60 | $147.91 | $147.91 | 627,180 | $627,180.00 |
| 04-16-2026 | $145.02 | $145.02 | $148.79 | $148.79 | $145.02 | $145.02 | $148.13 | $148.13 | 779,518 | $779,518.00 |
| 04-15-2026 | $148.61 | $148.61 | $149.32 | $149.32 | $143.07 | $143.07 | $144.57 | $144.57 | 844,423 | $844,423.00 |
| 04-14-2026 | $150.79 | $150.79 | $151.96 | $151.96 | $149.10 | $149.10 | $149.45 | $149.45 | 448,958 | $448,958.00 |
| 04-13-2026 | $149.76 | $149.76 | $151.96 | $151.96 | $148.82 | $148.82 | $151.56 | $151.56 | 411,562 | $411,562.00 |
| 04-10-2026 | $150.46 | $150.46 | $151.30 | $151.30 | $149.26 | $149.26 | $150.05 | $150.05 | 456,096 | $456,096.00 |
| 04-09-2026 | $147.88 | $147.88 | $151.61 | $151.61 | $147.88 | $147.88 | $150.68 | $150.68 | 556,096 | $556,096.00 |
| 04-08-2026 | $151.31 | $151.31 | $153.00 | $153.00 | $148.29 | $148.29 | $148.44 | $148.44 | 737,387 | $737,387.00 |