Skip to main content
DVA logo

DaVita Inc.

DVANYSEHealthcareMedical Care Facilities

$183.64Today:- (-)1Y +45.37%

As of Oct 23, 2026 close

Market cap
$12.14B
P/E (TTM)
14.32
Forward P/E
16.08
Dividend yield
-
52-week range
$101.00$247.49
Volume (live)
-
Avg. volume (3M)
700.12K

DaVita (DVA) Historical Stock Prices

Analyze DaVita (DVA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

DaVita (DVA) Interactive Price Chart

Interactive historical price chart showing DaVita stock price movements and trends across multiple time periods.

Loading chart...

DVA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
DVA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026184.52187.52183.46183.64183.64618.10K
Oct 22, 2026176.89186.91176.38186.10186.10930.77K
Oct 21, 2026171.78177.48171.78176.81176.811.14M
Oct 20, 2026189.31191.20171.09175.35175.352.07M
Oct 19, 2026185.19188.68185.19187.00187.00324.45K
Oct 16, 2026189.28189.91186.54187.31187.31505.08K
Oct 15, 2026183.41189.25182.41189.16189.16624.62K
Oct 14, 2026182.12184.24180.17180.70180.70444.27K
Oct 13, 2026182.58183.70181.69182.08182.08400.70K
Oct 12, 2026179.61182.24179.37181.78181.78565.11K
Oct 9, 2026177.00180.11177.00179.25179.25367.05K
Oct 8, 2026176.58179.03175.41177.02177.02582.16K
Oct 7, 2026180.61182.60175.76176.78176.78650.27K
Oct 6, 2026179.88181.82178.88180.40180.40374.04K
Oct 5, 2026177.96179.66177.43178.72178.72451.94K
Oct 2, 2026176.35180.00176.27178.69178.69444.34K
Oct 1, 2026174.72180.16173.95176.35176.35653.37K
Sep 30, 2026176.08178.36174.92174.92174.92533.21K
Sep 29, 2026176.92176.98174.08175.19175.19636.87K
Sep 28, 2026178.71182.36177.51178.07178.07439.23K
Sep 25, 2026175.38179.10174.67178.47178.47491.91K
Sep 24, 2026183.10183.78174.31174.67174.67777.43K
Sep 23, 2026184.03186.23182.48183.14183.14542.99K
Sep 22, 2026184.01185.85182.94183.72183.72529.09K
Sep 21, 2026184.47185.00182.03182.34182.34548.53K
Sep 18, 2026183.96185.84181.27183.86183.862.02M
Sep 17, 2026194.57195.75182.30183.09183.091.37M
Sep 16, 2026191.43195.07189.99193.86193.86599.14K
Sep 15, 2026188.09191.40186.34190.90190.90673.17K
Sep 14, 2026185.00189.94184.00189.32189.32691.69K
Sep 11, 2026181.24184.00180.96181.55181.55757.48K
Sep 10, 2026183.62184.41180.47181.33181.33544.20K
Sep 9, 2026178.90185.26176.82183.01183.01688.61K
Sep 8, 2026183.16183.28179.77180.06180.06621.21K
Sep 4, 2026180.97184.13179.95183.99183.99448.87K
Sep 3, 2026179.67183.34178.00181.66181.66642.26K
Sep 2, 2026176.43179.85176.43179.39179.39513.08K
Sep 1, 2026176.32179.04175.47176.14176.14616.11K
Aug 31, 2026179.74180.35175.71176.01176.01573.68K
Aug 28, 2026180.00182.53178.80180.68180.68461.77K
Aug 27, 2026178.00179.78175.90178.88178.88486.21K
Aug 26, 2026173.37182.25173.37180.05180.05528.21K
Aug 25, 2026175.60179.34175.29177.80177.80578.45K
Aug 24, 2026174.03177.17171.40176.50176.501.09M
Aug 21, 2026175.25176.19173.74173.82173.82632.34K
Aug 20, 2026176.69177.53175.13175.24175.24483.34K
Aug 19, 2026178.77180.24176.96177.27177.27410.01K
Aug 18, 2026178.13179.83176.90177.91177.91488.94K
Aug 17, 2026177.97180.00176.20176.70176.70472.16K
Aug 14, 2026179.00182.69178.92180.06180.06506.48K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.