MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DVA — DaVita Inc.
NYSEDaVita Inc.
$178.69
+2.34(+1.33%)
- O
- 176.35
- H
- 180.00
- L
- 176.27
- V
- 443.07K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$178.69
Period Return+32.39%
Period High$247.49
Period Low$101.00
Avg Daily Volume870.6K
Total Trading Days365
DVA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $176.35 | $180.00 | $176.27 | $178.69 | +$2.34 | +1.33% | 443,069 | $178.49 | $176.27 $180.00 |
| Oct 1, 2026 | $174.72 | $180.16 | $173.95 | $176.35 | +$1.43 | +0.82% | 664,294 | $177.33 | $173.95 $180.16 |
| Sep 30, 2026 | $176.08 | $178.36 | $174.92 | $174.92 | $-0.27 | -0.15% | 533,271 | $176.42 | $174.92 $178.36 |
| Sep 29, 2026 | $176.92 | $176.98 | $174.08 | $175.19 | $-2.88 | -1.62% | 636,976 | $175.02 | $174.08 $176.98 |
| Sep 28, 2026 | $178.71 | $182.36 | $177.51 | $178.07 | $-0.40 | -0.22% | 439,520 | $179.53 | $177.51 $182.36 |
| Sep 25, 2026 | $175.38 | $179.10 | $174.67 | $178.47 | +$3.80 | +2.18% | 519,844 | $178.08 | $174.67 $179.10 |
| Sep 24, 2026 | $183.10 | $183.78 | $174.32 | $174.67 | $-8.47 | -4.62% | 812,583 | $176.22 | $174.32 $183.78 |
| Sep 23, 2026 | $184.03 | $186.23 | $182.48 | $183.14 | $-0.58 | -0.32% | 544,274 | $183.71 | $182.48 $186.23 |
| Sep 22, 2026 | $184.01 | $185.85 | $182.94 | $183.72 | +$1.38 | +0.76% | 552,646 | $184.02 | $182.94 $185.85 |
| Sep 21, 2026 | $184.47 | $185.00 | $182.03 | $182.34 | $-1.52 | -0.83% | 565,042 | $182.94 | $182.03 $185.00 |
| Sep 18, 2026 | $183.96 | $185.85 | $181.27 | $183.86 | +$0.77 | +0.42% | 2,098,920 | $183.71 | $181.27 $185.85 |
| Sep 17, 2026 | $194.57 | $195.75 | $182.30 | $183.09 | $-10.77 | -5.56% | 1,411,200 | $186.05 | $182.30 $195.75 |
| Sep 16, 2026 | $191.43 | $195.07 | $189.99 | $193.86 | +$2.96 | +1.55% | 599,326 | $193.31 | $189.99 $195.07 |
| Sep 15, 2026 | $188.09 | $191.40 | $186.35 | $190.90 | +$1.58 | +0.83% | 673,176 | $190.61 | $186.35 $191.40 |
| Sep 14, 2026 | $185.00 | $189.95 | $184.00 | $189.32 | +$7.77 | +4.28% | 691,681 | $188.64 | $184.00 $189.95 |
| Sep 11, 2026 | $181.24 | $184.00 | $180.96 | $181.55 | +$0.22 | +0.12% | 767,848 | $181.87 | $180.96 $184.00 |
| Sep 10, 2026 | $183.62 | $184.41 | $180.47 | $181.33 | $-1.68 | -0.92% | 565,298 | $181.58 | $180.47 $184.41 |
| Sep 9, 2026 | $178.90 | $185.26 | $176.82 | $183.01 | +$2.95 | +1.64% | 688,776 | $183.10 | $176.82 $185.26 |
| Sep 8, 2026 | $183.16 | $183.28 | $179.77 | $180.06 | $-3.93 | -2.14% | 621,337 | $181.31 | $179.77 $183.28 |
| Sep 4, 2026 | $180.97 | $184.13 | $179.95 | $183.99 | +$2.33 | +1.28% | 473,725 | $183.36 | $179.95 $184.13 |
| Sep 3, 2026 | $179.67 | $183.34 | $178.00 | $181.66 | +$2.27 | +1.27% | 674,190 | $181.56 | $178.00 $183.34 |
| Sep 2, 2026 | $176.43 | $179.85 | $176.43 | $179.39 | +$3.25 | +1.85% | 513,079 | $179.01 | $176.43 $179.85 |
| Sep 1, 2026 | $176.32 | $179.04 | $175.47 | $176.14 | +$0.13 | +0.07% | 672,632 | $176.54 | $175.47 $179.04 |
| Aug 31, 2026 | $179.74 | $180.36 | $175.71 | $176.01 | $-4.67 | -2.58% | 573,922 | $176.60 | $175.71 $180.36 |
| Aug 28, 2026 | $180.00 | $182.53 | $178.80 | $180.68 | +$1.80 | +1.01% | 461,800 | $181.02 | $178.80 $182.53 |
| Aug 27, 2026 | $178.00 | $179.78 | $175.90 | $178.88 | $-1.17 | -0.65% | 489,931 | $178.76 | $175.90 $179.78 |
| Aug 26, 2026 | $173.37 | $182.26 | $173.37 | $180.05 | +$2.25 | +1.27% | 528,810 | $180.67 | $173.37 $182.26 |
| Aug 25, 2026 | $175.61 | $179.34 | $175.30 | $177.80 | +$1.30 | +0.74% | 578,490 | $177.21 | $175.30 $179.34 |
| Aug 24, 2026 | $174.03 | $177.17 | $171.40 | $176.50 | +$2.68 | +1.54% | 1,108,972 | $175.02 | $171.40 $177.17 |
| Aug 21, 2026 | $175.25 | $176.19 | $173.74 | $173.82 | $-1.42 | -0.81% | 633,645 | $174.57 | $173.74 $176.19 |