DaVita HealthCare Partners Inc (DVA) Historical Stock Data
165.51 ↑1.37 (0.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DVA is up 0.26% a day on average. There have been 17 days where DaVita HealthCare Partners Inc closed green and 13 days where DVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 164.94 | 165.51 | ↑$0.57 (0.35%) | 163.76 | 166.27 | 612.12K |
| 2024-11-21 | 161.40 | 164.14 | ↑$2.74 (1.70%) | 161.38 | 164.87 | 707.76K |
| 2024-11-20 | 157.12 | 161.40 | ↑$4.28 (2.72%) | 156.86 | 161.89 | 1M |
| 2024-11-19 | 156.12 | 156.98 | ↑$0.86 (0.55%) | 154.05 | 158.22 | 819.43K |
| 2024-11-18 | 160.38 | 157.41 | ↓$2.97 (-1.85%) | 156.99 | 161.80 | 0.94M |
| 2024-11-15 | 155.26 | 160.33 | ↑$5.07 (3.27%) | 154.81 | 160.43 | 1.16M |
| 2024-11-14 | 156.85 | 154.36 | ↓$2.49 (-1.59%) | 154.30 | 157.56 | 864.79K |
| 2024-11-13 | 158.62 | 157.28 | ↓$1.34 (-0.84%) | 156.53 | 159.71 | 794.81K |
| 2024-11-12 | 154.60 | 158.04 | ↑$3.44 (2.23%) | 154.24 | 159.70 | 1M |
| 2024-11-11 | 150.51 | 154.48 | ↑$3.97 (2.64%) | 150.51 | 155.60 | 681.89K |
| 2024-11-08 | 150.81 | 149.66 | ↓$1.15 (-0.76%) | 148.96 | 151.91 | 748.66K |
| 2024-11-07 | 147.39 | 150.37 | ↑$2.98 (2.02%) | 146.96 | 150.77 | 671.34K |
| 2024-11-06 | 147.60 | 147.07 | ↓$0.53 (-0.36%) | 143.00 | 148.74 | 0.96M |
| 2024-11-05 | 144.16 | 147.08 | ↑$2.92 (2.03%) | 143.20 | 147.49 | 765.83K |
| 2024-11-04 | 141.50 | 144.94 | ↑$3.44 (2.43%) | 141.50 | 145.78 | 824.65K |
| 2024-11-01 | 141.64 | 141.59 | ↓$0.05 (-0.04%) | 140.50 | 143.42 | 1.06M |
| 2024-10-31 | 142.20 | 139.81 | ↓$2.39 (-1.68%) | 138.59 | 142.20 | 1.18M |
| 2024-10-30 | 148.02 | 141.22 | ↓$6.80 (-4.59%) | 138.00 | 150.00 | 3.29M |
| 2024-10-29 | 157.47 | 158.31 | ↑$0.84 (0.53%) | 156.52 | 160.45 | 1.27M |
| 2024-10-28 | 157.97 | 157.05 | ↓$0.92 (-0.58%) | 156.64 | 159.32 | 827.49K |
| 2024-10-25 | 160.64 | 156.99 | ↓$3.65 (-2.27%) | 156.56 | 160.82 | 854.42K |
| 2024-10-24 | 162.77 | 161.38 | ↓$1.39 (-0.85%) | 160.07 | 163.96 | 507.43K |
| 2024-10-23 | 162.70 | 162.78 | ↑$0.08 (0.05%) | 161.63 | 164.25 | 702.90K |
| 2024-10-22 | 160.81 | 163.16 | ↑$2.35 (1.46%) | 160.26 | 163.48 | 484.50K |
| 2024-10-21 | 162.13 | 161.54 | ↓$0.59 (-0.36%) | 160.95 | 162.99 | 391.93K |
| 2024-10-18 | 160.21 | 161.97 | ↑$1.76 (1.10%) | 158.27 | 162.54 | 575.21K |
| 2024-10-17 | 163.99 | 160.10 | ↓$3.89 (-2.37%) | 159.64 | 165.25 | 714.12K |
| 2024-10-16 | 164.37 | 164.82 | ↑$0.45 (0.27%) | 164.37 | 168.50 | 513.46K |
| 2024-10-15 | 161.10 | 164.57 | ↑$3.47 (2.15%) | 161.06 | 167.31 | 808.27K |
| 2024-10-14 | 161.00 | 161.83 | ↑$0.83 (0.52%) | 160.31 | 162.90 | 378.53K |
Create an account or log in to view more rows.
$DVA hot damn <3
$DVA lmfao
lfg babies
$DVA Going up
$DVA gimme gimme
$DVA rubbish
$DVA buy more doomers!!!
$DVA over a thousand shares in now
$DVA ATH tomorrow we can do it
$DVA good place to average up
$DVA strong move here