DaVita HealthCare Partners Inc (DVA) Historical Stock Data
117.39 ↑0.11 (0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DVA is down -0.17% a day on average. There have been 15 days where DaVita HealthCare Partners Inc closed green and 15 days where DVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 117.54 | 117.39 | ↓$0.15 (-0.13%) | 117.30 | 118.72 | 401.76K |
| 2025-12-04 | 118.09 | 117.28 | ↓$0.81 (-0.69%) | 116.39 | 118.50 | 532.95K |
| 2025-12-03 | 119.23 | 118.25 | ↓$0.98 (-0.82%) | 117.84 | 120.37 | 722.37K |
| 2025-12-02 | 119.13 | 119.18 | ↑$0.05 (0.04%) | 118.00 | 120.59 | 855.57K |
| 2025-12-01 | 119.52 | 119.24 | ↓$0.28 (-0.23%) | 118.67 | 120.60 | 558.16K |
| 2025-11-28 | 120.10 | 119.68 | ↓$0.42 (-0.35%) | 119.60 | 120.49 | 503.45K |
| 2025-11-26 | 121.33 | 120.10 | ↓$1.23 (-1.01%) | 119.90 | 122.16 | 403.16K |
| 2025-11-25 | 120.55 | 121.37 | ↑$0.82 (0.68%) | 119.53 | 121.88 | 716.44K |
| 2025-11-24 | 120.50 | 119.49 | ↓$1.01 (-0.84%) | 119.04 | 122.26 | 1.05M |
| 2025-11-21 | 116.02 | 120.25 | ↑$4.23 (3.65%) | 115.78 | 121.50 | 1.10M |
| 2025-11-20 | 115.30 | 115.35 | ↑$0.05 (0.04%) | 114.11 | 116.77 | 632.13K |
| 2025-11-19 | 116.89 | 115.20 | ↓$1.69 (-1.45%) | 113.97 | 116.89 | 766.85K |
| 2025-11-18 | 116.75 | 116.56 | ↓$0.19 (-0.16%) | 115.93 | 117.72 | 573.28K |
| 2025-11-17 | 121.55 | 117.27 | ↓$4.28 (-3.52%) | 116.72 | 121.80 | 766.16K |
| 2025-11-14 | 123.40 | 121.55 | ↓$1.85 (-1.50%) | 121.51 | 123.40 | 684.48K |
| 2025-11-13 | 122.67 | 123.05 | ↑$0.38 (0.31%) | 122.62 | 124.85 | 617.69K |
| 2025-11-12 | 121.99 | 123.60 | ↑$1.61 (1.32%) | 121.97 | 125.68 | 0.92M |
| 2025-11-11 | 120.61 | 122.27 | ↑$1.66 (1.38%) | 120.41 | 124.10 | 825.11K |
| 2025-11-10 | 121.50 | 120.17 | ↓$1.33 (-1.09%) | 118.75 | 121.78 | 0.95M |
| 2025-11-07 | 121.43 | 123.69 | ↑$2.26 (1.86%) | 120.92 | 123.79 | 0.95M |
| 2025-11-06 | 120.99 | 121.53 | ↑$0.54 (0.45%) | 120.48 | 122.19 | 819.76K |
| 2025-11-05 | 119.69 | 121.16 | ↑$1.47 (1.23%) | 119.25 | 121.85 | 810.58K |
| 2025-11-04 | 118.81 | 119.97 | ↑$1.16 (0.98%) | 118.33 | 120.78 | 1.13M |
| 2025-11-03 | 118.00 | 119.05 | ↑$1.05 (0.89%) | 115.66 | 119.06 | 1.36M |
| 2025-10-31 | 118.34 | 119.02 | ↑$0.68 (0.57%) | 115.39 | 119.54 | 1.14M |
| 2025-10-30 | 124.87 | 118.75 | ↓$6.12 (-4.90%) | 117.73 | 128.40 | 2.54M |
| 2025-10-29 | 129.07 | 126.56 | ↓$2.51 (-1.94%) | 126.05 | 130.80 | 1.56M |
| 2025-10-28 | 129.55 | 129.61 | ↑$0.06 (0.05%) | 128.36 | 130.75 | 544.29K |
| 2025-10-27 | 129.17 | 129.55 | ↑$0.38 (0.29%) | 128.69 | 129.77 | 541.99K |
| 2025-10-24 | 129.29 | 129.19 | ↓$0.10 (-0.08%) | 128.63 | 130.47 | 699.23K |
Create an account or log in to view more rows.
$DVA Same thing
different day
$DVA HERE WE GO
$DVA Spike it!
$DVA we’re fucked tomorrow boys
$DVA ADDING MORE…
$DVA Sleep well my bulls
sleep well
$DVA Let’s goooo
$DVA MAY RIP TOMORROW
$DVA how long until we take off?
$DVA we need those buyers and volume.