NYSE · DVA

DaVita Inc.

Healthcare · Medical - Care Facilities

$191.35

Down-$3.47 (-1.78%)

Updated Nov 7, 2026, 5:31 AM

SID Score

7.4/10

Composite research score

Smart Money

58/100

Neutral

Price performance · DVA

DVA price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 6, 2026

Daily close

View OHLC price history

DVA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 6, 2026	$189.63	$191.90	$188.75	$191.35	603.73K
Nov 5, 2026	$195.55	$196.195	$191.46	$194.82	633.52K
Nov 4, 2026	$185.52	$193.24	$185.51	$192.66	1.16M
Nov 3, 2026	$184.57	$184.57	$180.05	$182.17	755.68K
Nov 2, 2026	$186.38	$186.38	$180.40	$185.74	882.44K
Oct 30, 2026	$175.00	$187.91	$171.15	$187.50	1.76M
Oct 29, 2026	$190.01	$196.965	$184.27	$193.31	2.08M
Oct 28, 2026	$181.00	$184.53	$181.00	$183.93	439.31K
Oct 27, 2026	$184.26	$185.02	$179.895	$181.69	566.76K
Oct 26, 2026	$183.86	$188.37	$183.50	$184.03	570.37K
Oct 23, 2026	$184.52	$187.52	$183.46	$183.64	618.1K
Oct 22, 2026	$176.89	$186.91	$176.38	$186.10	931.35K
Oct 21, 2026	$171.78	$177.48	$171.78	$176.81	1.14M
Oct 20, 2026	$189.31	$191.20	$171.0901	$175.35	2.07M
Oct 19, 2026	$185.19	$188.68	$185.19	$187.00	325.52K
Oct 16, 2026	$189.28	$189.91	$186.54	$187.31	505.32K
Oct 15, 2026	$183.41	$189.25	$182.41	$189.16	625.09K
Oct 14, 2026	$182.12	$184.24	$180.17	$180.70	444.6K
Oct 13, 2026	$182.58	$183.7006	$181.69	$182.08	400.91K
Oct 12, 2026	$179.61	$182.24	$179.365	$181.78	586.38K
Oct 9, 2026	$177.00	$180.11	$177.00	$179.25	369.64K