Skip to main content

DaVita HealthCare Partner (NY:DVA)

147.17 +4.72 (+3.31%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 141.69 143.05 140.71 142.45 984,718 +0.78(+0.55%)
Jun 27, 2025 141.42 143.64 140.30 141.67 1,154,957 +0.58(+0.41%)
Jun 26, 2025 141.26 143.01 139.82 141.09 949,261 +0.73(+0.52%)
Jun 25, 2025 140.54 141.33 139.63 140.36 607,128 -0.59(-0.42%)
Jun 24, 2025 137.28 141.78 136.04 140.95 733,873 +4.61(+3.38%)
Jun 23, 2025 136.22 137.83 135.13 136.34 1,017,082 -0.60(-0.44%)
Jun 20, 2025 136.04 136.98 135.07 136.94 1,711,248 +1.15(+0.85%)
Jun 18, 2025 136.27 138.26 135.25 135.79 833,548 -0.72(-0.53%)
Jun 17, 2025 136.58 137.50 135.79 136.51 848,796 -1.33(-0.96%)
Jun 16, 2025 136.51 137.89 134.95 137.84 646,705 +1.72(+1.26%)
Jun 13, 2025 136.12 137.99 134.64 136.12 826,053 -1.23(-0.90%)
Jun 12, 2025 138.14 138.29 135.84 137.35 852,677 -0.82(-0.59%)
Jun 11, 2025 139.07 140.60 137.24 138.17 634,897 -0.94(-0.68%)
Jun 10, 2025 138.15 140.02 137.27 139.11 576,051 +1.33(+0.97%)
Jun 09, 2025 138.01 138.47 135.16 137.78 566,226 -0.12(-0.09%)
Jun 06, 2025 138.11 139.78 137.46 137.90 590,259 +0.16(+0.12%)
Jun 05, 2025 136.90 139.39 136.66 137.74 948,376 +0.99(+0.72%)
Jun 04, 2025 136.31 138.17 136.04 136.75 721,413 +0.76(+0.56%)
Jun 03, 2025 134.00 136.03 132.57 135.99 995,691 +1.58(+1.18%)
Jun 02, 2025 135.67 136.49 133.90 134.41 775,629 -1.85(-1.36%)
May 30, 2025 135.94 136.92 134.56 136.26 1,163,944 -0.07(-0.05%)
May 29, 2025 137.00 137.02 134.81 136.33 723,971 -0.33(-0.24%)
May 28, 2025 139.24 139.29 136.50 136.66 609,229 -3.23(-2.31%)
May 27, 2025 138.59 140.42 137.81 139.89 794,962 +1.70(+1.23%)
May 23, 2025 137.99 138.63 136.50 138.19 605,498 -0.33(-0.24%)
May 22, 2025 140.00 140.54 138.10 138.52 627,438 -2.33(-1.65%)
May 21, 2025 144.42 144.90 140.68 140.85 665,166 -4.92(-3.38%)
May 20, 2025 145.29 147.68 144.63 145.77 701,846 +0.81(+0.56%)
May 19, 2025 144.41 145.05 140.49 144.96 940,401 -0.45(-0.31%)
May 16, 2025 143.96 145.45 143.16 145.41 739,078 +1.81(+1.26%)
May 15, 2025 140.20 143.63 139.16 143.60 688,113 +3.70(+2.64%)
May 14, 2025 144.18 144.43 139.56 139.90 1,130,985 -4.08(-2.83%)
May 13, 2025 142.56 145.18 136.43 143.98 2,167,812 -0.45(-0.31%)
May 12, 2025 146.50 147.09 142.50 144.43 1,278,934 +0.67(+0.47%)
May 09, 2025 143.59 144.41 142.76 143.76 664,544 +0.13(+0.09%)
May 08, 2025 144.00 145.80 142.80 143.63 569,506 -0.33(-0.23%)
May 07, 2025 142.74 144.23 142.53 143.96 674,068 +1.34(+0.94%)
May 06, 2025 141.22 144.28 140.66 142.62 828,065 +1.05(+0.74%)
May 05, 2025 141.07 142.91 140.15 141.57 420,700 +0.44(+0.31%)
May 02, 2025 142.50 142.50 139.35 141.13 575,005 +0.69(+0.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.