Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| DaVita Inc | DVA | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.03 | 0.02% | 132.77 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 132.57 | 131.34 | 133.18 | 132.77 | 132.74 |
DVA Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 127.60 | 135.7125 | 125.64 | 130.20 | 555,788 | 5.17 | 4.05% |
| 1 Month | 137.00 | 138.25 | 125.64 | 132.33 | 503,123 | -4.23 | -3.09% |
| 3 Months | 108.42 | 141.54 | 108.04 | 127.74 | 820,542 | 24.35 | 22.46% |
| 6 Months | 80.61 | 141.54 | 75.47 | 109.20 | 942,495 | 52.16 | 64.71% |
| 1 Year | 88.22 | 141.54 | 71.51 | 101.81 | 896,236 | 44.55 | 50.50% |
| 3 Years | 113.79 | 141.54 | 65.28 | 99.60 | 792,545 | 18.98 | 16.68% |
| 5 Years | 53.79 | 141.54 | 43.40 | 84.97 | 1,061,612 | 78.98 | 146.83% |
DVA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 132.77 | 0.03 | 0.02% | 132.38 | 133.18 | 131.34 | 507,001 |
| Apr 24 2024 | 132.74 | -1.17 | -0.87% | 133.10 | 134.285 | 132.73 | 472,887 |
| Apr 23 2024 | 133.91 | 1.39 | 1.05% | 133.01 | 135.7125 | 132.90 | 396,065 |
| Apr 22 2024 | 132.52 | 4.70 | 3.68% | 128.75 | 132.72 | 128.21 | 673,347 |
| Apr 19 2024 | 127.82 | 1.71 | 1.36% | 126.81 | 128.535 | 125.97 | 487,093 |
| Apr 18 2024 | 126.11 | -1.53 | -1.20% | 127.60 | 128.57 | 125.64 | 749,549 |
| Apr 17 2024 | 127.64 | -2.14 | -1.65% | 130.64 | 130.72 | 126.84 | 555,041 |
| Apr 16 2024 | 129.78 | -0.18 | -0.14% | 129.34 | 130.12 | 128.69 | 333,209 |
| Apr 15 2024 | 129.96 | -0.46 | -0.35% | 132.28 | 133.077 | 129.86 | 451,184 |
| Apr 12 2024 | 130.42 | -0.98 | -0.75% | 130.70 | 131.82 | 129.5201 | 513,128 |
| Apr 11 2024 | 131.40 | -0.66 | -0.50% | 132.61 | 132.79 | 130.7801 | 342,279 |
| Apr 10 2024 | 132.06 | -2.02 | -1.51% | 133.085 | 134.48 | 131.99 | 446,255 |
| Apr 09 2024 | 134.08 | 0.35 | 0.26% | 134.60 | 134.81 | 133.19 | 307,966 |
| Apr 08 2024 | 133.73 | 0.12 | 0.09% | 133.72 | 134.235 | 132.48 | 382,984 |
| Apr 05 2024 | 133.61 | 0.66 | 0.50% | 133.18 | 134.41 | 132.80 | 466,721 |
| Apr 04 2024 | 132.95 | -2.34 | -1.73% | 136.40 | 136.56 | 132.72 | 555,411 |
| Apr 03 2024 | 135.29 | 0.25 | 0.19% | 135.15 | 136.285 | 134.905 | 489,668 |
| Apr 02 2024 | 135.04 | -2.80 | -2.03% | 134.845 | 135.755 | 131.81 | 873,976 |
| Apr 01 2024 | 137.84 | -0.21 | -0.15% | 138.10 | 138.25 | 136.03 | 454,554 |
| Mar 28 2024 | 138.05 | 1.20 | 0.88% | 137.00 | 138.14 | 136.955 | 608,029 |
| Mar 27 2024 | 136.85 | 1.60 | 1.18% | 136.41 | 137.00 | 135.69 | 251,918 |
| Mar 26 2024 | 135.25 | 0.48 | 0.36% | 135.00 | 136.63 | 134.69 | 430,536 |
