NYSE · DVA

DaVita Inc.

Healthcare · Medical - Care Facilities

$183.72

Down-$0.58 (-0.32%)

Updated Sep 23, 2026, 11:14 PM

SID Score

6.9/10

Composite research score

Smart Money

58/100

Neutral

Price performance

DVA price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

DVA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 22, 2026	$184.01	$185.85	$182.94	$183.72	552.65K
Sep 21, 2026	$184.47	$185.00	$182.025	$182.34	565.04K
Sep 18, 2026	$183.96	$185.845	$181.27	$183.86	2.1M
Sep 17, 2026	$194.57	$195.75	$182.30	$183.09	1.41M
Sep 16, 2026	$191.43	$195.07	$189.9941	$193.86	599.32K
Sep 15, 2026	$188.09	$191.395	$186.345	$190.90	686.06K
Sep 14, 2026	$185.00	$189.945	$184.00	$189.32	702.84K
Sep 11, 2026	$181.24	$184.00	$180.96	$181.55	767.85K
Sep 10, 2026	$183.62	$184.41	$180.47	$181.33	565.3K
Sep 9, 2026	$178.90	$185.26	$176.82	$183.01	688.78K
Sep 8, 2026	$183.16	$183.275	$179.77	$180.06	621.34K
Sep 4, 2026	$180.97	$184.13	$179.95	$183.99	473.73K
Sep 3, 2026	$179.67	$183.34	$178.00	$181.66	674.19K
Sep 2, 2026	$176.43	$179.85	$176.43	$179.39	513.51K
Sep 1, 2026	$176.32	$179.0425	$175.47	$176.14	672.63K
Aug 31, 2026	$179.74	$180.355	$175.705	$176.01	573.91K
Aug 28, 2026	$180.00	$182.53	$178.8004	$180.68	461.8K
Aug 27, 2026	$178.00	$179.78	$175.90	$178.88	489.93K
Aug 26, 2026	$173.37	$182.255	$173.37	$180.05	528.81K
Aug 25, 2026	$175.605	$179.34	$175.295	$177.80	578.49K