DaVita HealthCare Partners Inc (DVA) Historical Stock Data
151.72 ↑2.17 (1.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DVA is down -0.27% a day on average. There have been 13 days where DaVita HealthCare Partners Inc closed green and 17 days where DVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 150.88 | 149.55 | ↓$1.33 (-0.88%) | 148.74 | 151.50 | 492.93K |
| 2024-12-30 | 151.93 | 149.79 | ↓$2.14 (-1.41%) | 148.48 | 152.54 | 699.78K |
| 2024-12-27 | 155.18 | 154.30 | ↓$0.88 (-0.57%) | 153.99 | 156.70 | 684.05K |
| 2024-12-26 | 154.84 | 155.54 | ↑$0.70 (0.45%) | 153.89 | 155.84 | 328.35K |
| 2024-12-24 | 153.04 | 155.06 | ↑$2.02 (1.32%) | 152.23 | 155.06 | 309.94K |
| 2024-12-23 | 151.18 | 153.02 | ↑$1.84 (1.22%) | 150.30 | 153.06 | 750.54K |
| 2024-12-20 | 148.43 | 151.85 | ↑$3.42 (2.30%) | 147.58 | 153.47 | 1.79M |
| 2024-12-19 | 147.12 | 147.54 | ↑$0.42 (0.29%) | 145.99 | 149.40 | 853.24K |
| 2024-12-18 | 148.17 | 146.76 | ↓$1.41 (-0.95%) | 146.58 | 151.03 | 1.07M |
| 2024-12-17 | 149.77 | 147.57 | ↓$2.20 (-1.47%) | 145.14 | 150.07 | 1.01M |
| 2024-12-16 | 152.85 | 150.59 | ↓$2.26 (-1.48%) | 150.04 | 154.41 | 783.24K |
| 2024-12-13 | 154.12 | 152.73 | ↓$1.39 (-0.90%) | 151.62 | 154.67 | 508.62K |
| 2024-12-12 | 155.35 | 153.90 | ↓$1.45 (-0.93%) | 153.03 | 156.74 | 463.65K |
| 2024-12-11 | 154.50 | 155.50 | ↑$1.00 (0.65%) | 154.31 | 156.35 | 509.72K |
| 2024-12-10 | 158.50 | 153.81 | ↓$4.69 (-2.96%) | 152.35 | 159.44 | 788.82K |
| 2024-12-09 | 161.02 | 158.06 | ↓$2.96 (-1.84%) | 157.99 | 162.38 | 549.72K |
| 2024-12-06 | 162.65 | 160.25 | ↓$2.40 (-1.48%) | 160.06 | 163.33 | 506.74K |
| 2024-12-05 | 163.38 | 161.37 | ↓$2.01 (-1.23%) | 161.29 | 163.60 | 447.33K |
| 2024-12-04 | 164.01 | 163.38 | ↓$0.63 (-0.38%) | 161.74 | 164.32 | 413.82K |
| 2024-12-03 | 165.14 | 164.01 | ↓$1.13 (-0.68%) | 163.35 | 165.25 | 523.46K |
| 2024-12-02 | 166.46 | 163.74 | ↓$2.72 (-1.63%) | 163.58 | 166.59 | 694.84K |
| 2024-11-29 | 165.36 | 166.17 | ↑$0.81 (0.49%) | 164.94 | 168.31 | 314.28K |
| 2024-11-27 | 167.96 | 165.63 | ↓$2.33 (-1.39%) | 165.57 | 169.52 | 558.56K |
| 2024-11-26 | 166.50 | 167.96 | ↑$1.46 (0.88%) | 165.01 | 168.79 | 517.78K |
| 2024-11-25 | 165.52 | 166.99 | ↑$1.47 (0.89%) | 164.65 | 169.12 | 1.86M |
| 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 |
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