DaVita HealthCare Partners Inc (DVA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 181.94 | 183.87 | 176.59 | 183.77 | +1.72% | 1,244,900 |
| 2026-08-06 | 186.01 | 188.24 | 178.90 | 180.67 | -4.25% | 1,819,100 |
| 2026-08-05 | 205.25 | 208.53 | 183.62 | 188.69 | -17.24% | 3,814,900 |
| 2026-08-04 | 228.00 | 234.26 | 222.80 | 227.99 | -2.43% | 2,611,500 |
| 2026-08-03 | 245.00 | 247.49 | 231.97 | 233.68 | -2.67% | 1,346,600 |
| 2026-07-31 | 237.81 | 240.91 | 236.09 | 240.09 | +0.51% | 426,600 |
| 2026-07-30 | 239.65 | 241.77 | 238.79 | 238.86 | -0.87% | 393,000 |
| 2026-07-29 | 241.14 | 244.49 | 238.68 | 240.96 | +0.63% | 694,500 |
| 2026-07-28 | 237.67 | 241.73 | 237.22 | 239.46 | +1.33% | 650,500 |
| 2026-07-27 | 235.53 | 239.10 | 233.56 | 236.31 | +0.37% | 625,500 |
| 2026-07-24 | 235.01 | 237.85 | 231.20 | 235.44 | +0.50% | 535,300 |
| 2026-07-23 | 231.56 | 235.25 | 230.00 | 234.27 | +0.94% | 480,400 |
| 2026-07-22 | 237.11 | 237.11 | 230.35 | 232.08 | -2.19% | 979,400 |
| 2026-07-21 | 234.70 | 237.88 | 234.32 | 237.28 | +1.36% | 503,400 |
| 2026-07-20 | 236.43 | 238.64 | 233.63 | 234.10 | -1.21% | 505,000 |
| 2026-07-17 | 234.34 | 238.53 | 233.36 | 236.97 | +1.26% | 545,700 |
| 2026-07-16 | 231.72 | 237.32 | 231.72 | 234.01 | +1.04% | 506,700 |
| 2026-07-15 | 229.58 | 232.24 | 225.17 | 231.61 | -0.34% | 462,900 |
| 2026-07-14 | 233.93 | 236.54 | 229.90 | 232.41 | -1.35% | 771,200 |
| 2026-07-13 | 233.35 | 239.44 | 233.06 | 235.58 | +1.19% | 783,100 |
| 2026-07-10 | 230.91 | 234.87 | 228.44 | 232.80 | +1.45% | 775,500 |
| 2026-07-09 | 231.94 | 232.66 | 224.35 | 229.48 | -0.54% | 806,100 |
| 2026-07-08 | 235.03 | 235.03 | 229.50 | 230.72 | -1.53% | 850,500 |
| 2026-07-07 | 238.93 | 239.64 | 230.99 | 234.31 | -0.59% | 914,000 |
| 2026-07-06 | 235.50 | 238.64 | 233.63 | 235.71 | +0.34% | 871,200 |
| 2026-07-02 | 230.95 | 236.51 | 230.58 | 234.91 | +3.02% | 842,300 |
| 2026-07-01 | 221.62 | 229.80 | 220.50 | 228.03 | +2.49% | 850,500 |
| 2026-06-30 | 219.31 | 224.19 | 217.21 | 222.48 | +1.27% | 804,700 |
| 2026-06-29 | 217.59 | 221.59 | 216.02 | 219.70 | +1.23% | 837,200 |
| 2026-06-26 | 212.23 | 217.04 | 212.22 | 217.04 | +1.72% | 1,669,500 |
| 2026-06-25 | 208.00 | 215.03 | 207.10 | 213.36 | +0.15% | 885,800 |
| 2026-06-24 | 211.60 | 214.00 | 210.83 | 213.04 | +1.00% | 511,700 |
| 2026-06-23 | 210.57 | 213.82 | 209.95 | 210.93 | +0.60% | 858,100 |
| 2026-06-22 | 209.07 | 215.33 | 208.62 | 209.68 | +0.85% | 783,100 |
| 2026-06-18 | 211.99 | 213.07 | 206.85 | 207.91 | -1.27% | 1,389,000 |
| 2026-06-17 | 207.89 | 213.44 | 207.88 | 210.58 | +0.77% | 637,700 |
| 2026-06-16 | 211.95 | 211.95 | 207.25 | 208.98 | -0.37% | 765,800 |
| 2026-06-15 | 207.93 | 210.59 | 204.98 | 209.75 | +0.52% | 846,300 |
| 2026-06-12 | 204.81 | 211.80 | 204.06 | 208.66 | +2.37% | 936,600 |
| 2026-06-11 | 200.00 | 205.42 | 198.37 | 203.83 | +2.66% | 849,700 |
| 2026-06-10 | 198.99 | 200.00 | 197.17 | 198.54 | +0.18% | 633,600 |
| 2026-06-09 | 193.63 | 198.26 | 193.39 | 198.19 | +3.18% | 679,800 |
| 2026-06-08 | 192.30 | 193.73 | 190.43 | 192.08 | -0.04% | 645,900 |
| 2026-06-05 | 193.21 | 196.38 | 191.60 | 192.16 | -0.01% | 624,200 |
| 2026-06-04 | 197.66 | 199.15 | 191.01 | 192.17 | -1.47% | 676,800 |
| 2026-06-03 | 188.49 | 196.45 | 186.61 | 195.03 | +3.80% | 736,000 |
| 2026-06-02 | 189.81 | 192.06 | 186.62 | 187.89 | -1.01% | 925,100 |
| 2026-06-01 | 193.67 | 194.44 | 188.63 | 189.81 | -2.34% | 966,100 |
| 2026-05-29 | 197.00 | 197.09 | 193.86 | 194.36 | -1.39% | 983,900 |
| 2026-05-28 | 193.83 | 198.61 | 193.76 | 197.10 | +1.12% | 555,900 |
| 2026-05-27 | 195.91 | 197.81 | 194.26 | 194.92 | -0.33% | 441,000 |
| 2026-05-26 | 199.42 | 199.49 | 194.43 | 195.57 | -1.49% | 542,100 |
| 2026-05-22 | 199.93 | 202.56 | 197.33 | 198.52 | -0.07% | 628,700 |
| 2026-05-21 | 196.87 | 199.39 | 194.66 | 198.66 | +0.91% | 1,035,100 |
| 2026-05-20 | 195.87 | 199.00 | 194.74 | 196.87 | +1.16% | 1,882,300 |
| 2026-05-19 | 198.28 | 198.93 | 194.10 | 194.61 | -2.46% | 800,500 |
| 2026-05-18 | 199.40 | 202.00 | 198.76 | 199.52 | -0.11% | 893,000 |
| 2026-05-15 | 193.67 | 199.90 | 191.57 | 199.74 | +3.72% | 700,100 |
| 2026-05-14 | 197.12 | 198.80 | 191.62 | 192.58 | -2.79% | 867,700 |
| 2026-05-13 | 201.10 | 201.93 | 196.88 | 198.10 | -1.22% | 638,500 |
| 2026-05-12 | 197.50 | 202.69 | 195.33 | 200.54 | +0.81% | 1,374,500 |
| 2026-05-11 | 200.83 | 202.13 | 196.93 | 198.93 | +0.14% | 1,106,600 |
| 2026-05-08 | 196.60 | 199.27 | 193.85 | 198.65 | +1.22% | 1,127,100 |
| 2026-05-07 | 194.32 | 197.08 | 187.04 | 196.26 | +1.23% | 1,817,600 |
| 2026-05-06 | 169.28 | 194.29 | 169.28 | 193.88 | +23.46% | 2,941,000 |
| 2026-05-05 | 151.01 | 157.93 | 148.00 | 157.04 | +1.92% | 1,998,000 |
| 2026-05-04 | 151.67 | 156.70 | 151.67 | 154.08 | +1.60% | 875,900 |
| 2026-05-01 | 154.87 | 155.84 | 151.27 | 151.65 | -2.25% | 579,400 |
| 2026-04-30 | 151.40 | 155.18 | 149.59 | 155.14 | +2.07% | 741,900 |
| 2026-04-29 | 149.61 | 153.70 | 149.35 | 151.99 | +1.28% | 822,300 |
| 2026-04-28 | 151.76 | 152.07 | 149.91 | 150.07 | +0.01% | 466,373 |
| 2026-04-27 | 152.31 | 153.69 | 149.78 | 150.05 | -1.19% | 463,840 |
| 2026-04-24 | 154.42 | 154.45 | 149.99 | 151.85 | -2.05% | 681,000 |
| 2026-04-23 | 153.00 | 156.15 | 153.00 | 155.03 | +1.71% | 606,200 |
| 2026-04-22 | 149.99 | 152.52 | 149.41 | 152.42 | +1.68% | 540,600 |
| 2026-04-21 | 150.30 | 151.51 | 149.46 | 149.90 | +0.38% | 461,800 |
| 2026-04-20 | 147.06 | 149.83 | 147.06 | 149.33 | +0.96% | 454,100 |
| 2026-04-17 | 147.49 | 149.49 | 146.60 | 147.91 | -0.15% | 627,100 |
| 2026-04-16 | 145.02 | 148.79 | 145.02 | 148.13 | +2.46% | 779,500 |
| 2026-04-15 | 148.61 | 149.32 | 143.07 | 144.57 | -3.27% | 844,300 |
| 2026-04-14 | 150.79 | 151.96 | 149.10 | 149.45 | -1.39% | 449,000 |
| 2026-04-13 | 149.76 | 151.96 | 148.82 | 151.56 | +1.01% | 411,600 |
| 2026-04-10 | 150.46 | 151.30 | 149.26 | 150.05 | -0.42% | 456,000 |
| 2026-04-09 | 147.88 | 151.61 | 147.88 | 150.68 | +1.51% | 556,100 |
| 2026-04-08 | 151.31 | 153.00 | 148.29 | 148.44 | -0.84% | 737,400 |
| 2026-04-07 | 150.67 | 151.64 | 148.91 | 149.70 | -0.28% | 652,600 |
| 2026-04-06 | 144.76 | 150.22 | 144.76 | 150.12 | +3.12% | 640,500 |
| 2026-04-02 | 150.22 | 151.19 | 144.77 | 145.58 | -3.17% | 1,141,600 |
| 2026-04-01 | 152.84 | 153.72 | 150.32 | 150.34 | -2.18% | 978,200 |
| 2026-03-31 | 153.45 | 155.00 | 152.08 | 153.69 | +0.87% | 852,779 |
| 2026-03-30 | 155.34 | 155.34 | 152.23 | 152.37 | -1.33% | 623,405 |
| 2026-03-27 | 157.01 | 157.01 | 153.83 | 154.43 | -1.49% | 575,000 |
| 2026-03-26 | 155.17 | 157.18 | 154.59 | 156.76 | +1.06% | 591,800 |
| 2026-03-25 | 153.57 | 155.61 | 152.06 | 155.11 | +1.19% | 539,300 |
| 2026-03-24 | 152.20 | 154.69 | 151.45 | 153.28 | +0.70% | 586,600 |
| 2026-03-23 | 152.50 | 153.14 | 150.71 | 152.21 | +1.94% | 728,000 |
| 2026-03-20 | 148.87 | 152.49 | 148.87 | 149.31 | -0.30% | 2,285,900 |
| 2026-03-19 | 149.79 | 152.18 | 148.83 | 149.76 | +0.62% | 745,600 |
| 2026-03-18 | 150.00 | 152.26 | 148.81 | 148.83 | -0.77% | 858,800 |
| 2026-03-17 | 149.10 | 152.43 | 149.10 | 149.98 | +1.19% | 763,000 |
| 2026-03-16 | 150.00 | 151.80 | 147.76 | 148.22 | -1.66% | 1,040,800 |
| 2026-03-13 | 153.08 | 153.77 | 146.09 | 150.72 | -1.53% | 1,271,400 |
| 2026-03-12 | 153.86 | 157.20 | 152.31 | 153.06 | -1.13% | 1,329,000 |
| 2026-03-11 | 150.10 | 155.45 | 148.81 | 154.81 | +2.15% | 1,268,200 |
| 2026-03-10 | 151.90 | 154.18 | 149.87 | 151.55 | -0.66% | 662,613 |
| 2026-03-09 | 150.00 | 153.41 | 147.21 | 152.56 | +1.19% | 1,042,490 |
| 2026-03-06 | 150.27 | 151.33 | 147.47 | 150.76 | +0.55% | 803,300 |
| 2026-03-05 | 152.59 | 152.84 | 148.13 | 149.94 | -3.13% | 875,600 |
| 2026-03-04 | 152.41 | 155.30 | 150.51 | 154.79 | +1.65% | 542,500 |
| 2026-03-03 | 151.76 | 152.86 | 148.52 | 152.27 | -1.11% | 637,300 |
| 2026-03-02 | 155.07 | 159.42 | 153.79 | 153.98 | -1.48% | 978,700 |
| 2026-02-27 | 152.03 | 157.91 | 151.87 | 156.30 | +2.46% | 1,080,900 |
| 2026-02-26 | 149.72 | 153.23 | 149.72 | 152.54 | +2.03% | 893,300 |
| 2026-02-25 | 151.35 | 152.50 | 146.00 | 149.51 | -0.93% | 802,400 |
| 2026-02-24 | 150.50 | 151.39 | 146.67 | 150.91 | -0.24% | 697,100 |
| 2026-02-23 | 152.51 | 154.50 | 150.30 | 151.28 | +0.36% | 616,300 |
| 2026-02-20 | 147.91 | 151.51 | 147.60 | 150.73 | +2.30% | 883,600 |
| 2026-02-19 | 148.03 | 148.76 | 146.51 | 147.34 | -0.28% | 629,700 |
| 2026-02-18 | 149.71 | 150.41 | 146.08 | 147.75 | -1.77% | 719,300 |
| 2026-02-17 | 149.35 | 152.67 | 149.20 | 150.41 | +0.98% | 1,035,500 |
| 2026-02-13 | 148.05 | 149.95 | 146.34 | 148.95 | -0.68% | 1,125,300 |
| 2026-02-12 | 144.34 | 152.76 | 144.34 | 149.97 | +3.95% | 1,836,200 |
| 2026-02-11 | 139.89 | 145.20 | 139.21 | 144.27 | +3.58% | 1,151,000 |
| 2026-02-10 | 138.86 | 141.56 | 138.55 | 139.28 | +1.19% | 865,300 |
| 2026-02-09 | 140.00 | 141.50 | 136.19 | 137.64 | -2.27% | 1,488,200 |
| 2026-02-06 | 149.00 | 151.42 | 139.54 | 140.83 | -5.62% | 2,255,100 |
| 2026-02-05 | 143.68 | 150.45 | 142.51 | 149.22 | +5.04% | 2,227,400 |
| 2026-02-04 | 136.06 | 147.60 | 135.90 | 142.06 | +5.44% | 3,045,800 |
| 2026-02-03 | 128.00 | 139.86 | 125.00 | 134.73 | +21.17% | 4,809,300 |
| 2026-02-02 | 109.06 | 111.33 | 108.88 | 111.19 | +1.69% | 2,443,000 |
| 2026-01-30 | 107.12 | 109.50 | 105.41 | 109.34 | +1.96% | 1,104,100 |
| 2026-01-29 | 106.00 | 107.76 | 105.51 | 107.24 | +1.28% | 1,145,200 |
| 2026-01-28 | 104.75 | 106.85 | 104.06 | 105.88 | +0.26% | 710,300 |
| 2026-01-27 | 106.79 | 106.96 | 105.03 | 105.61 | -1.77% | 750,200 |
| 2026-01-26 | 108.40 | 108.61 | 106.70 | 107.51 | -0.56% | 583,300 |
| 2026-01-23 | 108.64 | 109.16 | 107.40 | 108.12 | -0.96% | 1,026,500 |
| 2026-01-22 | 107.33 | 110.43 | 107.20 | 109.17 | +2.70% | 904,400 |
| 2026-01-21 | 103.90 | 106.69 | 103.90 | 106.30 | +2.28% | 970,500 |
| 2026-01-20 | 103.91 | 105.12 | 103.48 | 103.93 | -0.77% | 925,500 |
| 2026-01-16 | 104.94 | 106.32 | 104.20 | 104.74 | -1.04% | 654,300 |
| 2026-01-15 | 103.25 | 106.38 | 102.26 | 105.84 | +1.90% | 949,300 |
| 2026-01-14 | 104.00 | 104.86 | 101.00 | 103.87 | -0.57% | 2,113,800 |
| 2026-01-13 | 110.00 | 110.10 | 104.24 | 104.47 | -5.11% | 1,085,200 |
| 2026-01-12 | 111.49 | 111.72 | 109.59 | 110.10 | -1.21% | 566,100 |
| 2026-01-09 | 113.00 | 113.51 | 108.67 | 111.45 | -1.01% | 904,700 |
| 2026-01-08 | 110.60 | 113.24 | 110.60 | 112.59 | +1.42% | 774,800 |
| 2026-01-07 | 114.59 | 115.19 | 110.33 | 111.01 | -3.23% | 718,000 |
| 2026-01-06 | 113.61 | 115.27 | 111.43 | 114.72 | +0.68% | 924,200 |
| 2026-01-05 | 113.53 | 115.82 | 113.37 | 113.94 | -0.50% | 886,400 |
| 2026-01-02 | 113.68 | 115.19 | 113.17 | 114.51 | +0.79% | 832,400 |
| 2025-12-31 | 113.82 | 114.13 | 113.22 | 113.61 | -0.18% | 562,400 |
| 2025-12-30 | 113.05 | 114.34 | 113.00 | 113.82 | +0.28% | 492,200 |
| 2025-12-29 | 114.00 | 114.22 | 112.54 | 113.50 | -0.42% | 413,400 |
| 2025-12-26 | 113.87 | 114.52 | 113.42 | 113.98 | -0.38% | 575,400 |
| 2025-12-24 | 114.66 | 115.03 | 113.12 | 114.41 | -0.27% | 329,000 |
| 2025-12-23 | 116.28 | 116.28 | 114.65 | 114.72 | -1.54% | 442,800 |
| 2025-12-22 | 114.95 | 117.44 | 114.70 | 116.51 | +1.14% | 627,800 |
| 2025-12-19 | 115.75 | 116.53 | 114.65 | 115.20 | -0.82% | 1,883,100 |
| 2025-12-18 | 118.51 | 118.68 | 115.37 | 116.15 | -1.92% | 636,800 |
| 2025-12-17 | 117.78 | 120.08 | 117.50 | 118.42 | +0.41% | 692,200 |
| 2025-12-16 | 120.48 | 120.61 | 117.67 | 117.94 | -1.76% | 820,700 |
| 2025-12-15 | 121.78 | 122.40 | 118.52 | 120.05 | -1.07% | 1,048,300 |
| 2025-12-12 | 121.11 | 121.75 | 120.68 | 121.35 | +0.85% | 775,900 |
| 2025-12-11 | 119.38 | 122.61 | 117.62 | 120.33 | +1.39% | 1,045,600 |
| 2025-12-10 | 116.95 | 119.36 | 116.32 | 118.68 | +1.72% | 969,400 |
| 2025-12-09 | 117.11 | 117.62 | 116.00 | 116.67 | -0.32% | 573,742 |
| 2025-12-08 | 117.10 | 117.90 | 115.91 | 117.05 | -0.29% | 688,125 |
| 2025-12-05 | 117.54 | 118.72 | 117.16 | 117.39 | +0.09% | 620,100 |
| 2025-12-04 | 118.09 | 118.50 | 116.39 | 117.28 | -0.82% | 660,600 |
| 2025-12-03 | 119.23 | 120.37 | 117.84 | 118.25 | -0.78% | 722,400 |
| 2025-12-02 | 119.13 | 120.59 | 118.00 | 119.18 | -0.05% | 855,600 |
| 2025-12-01 | 119.52 | 120.60 | 118.67 | 119.24 | -0.37% | 831,000 |
| 2025-11-28 | 120.10 | 120.50 | 119.60 | 119.68 | -0.35% | 503,500 |
| 2025-11-26 | 121.33 | 122.16 | 119.89 | 120.10 | -1.05% | 536,800 |
| 2025-11-25 | 120.55 | 121.88 | 119.53 | 121.37 | +1.57% | 716,400 |
| 2025-11-24 | 120.50 | 122.26 | 119.04 | 119.49 | -0.63% | 4,939,400 |
| 2025-11-21 | 116.02 | 121.50 | 115.78 | 120.25 | +4.25% | 1,096,000 |
| 2025-11-20 | 115.30 | 116.77 | 114.11 | 115.35 | +0.13% | 773,700 |
| 2025-11-19 | 116.89 | 116.89 | 113.97 | 115.20 | -1.17% | 767,200 |
| 2025-11-18 | 116.75 | 117.72 | 115.69 | 116.56 | -0.61% | 788,400 |
| 2025-11-17 | 121.55 | 121.80 | 116.72 | 117.27 | -3.52% | 939,100 |
| 2025-11-14 | 123.40 | 123.40 | 121.51 | 121.55 | -1.22% | 684,300 |
| 2025-11-13 | 122.67 | 124.86 | 122.62 | 123.05 | -0.44% | 728,900 |
| 2025-11-12 | 121.99 | 125.68 | 121.97 | 123.60 | +1.09% | 919,600 |
| 2025-11-11 | 120.61 | 124.10 | 120.37 | 122.27 | +1.75% | 947,800 |
| 2025-11-10 | 121.50 | 121.78 | 118.75 | 120.17 | -2.85% | 1,044,600 |
| 2025-11-07 | 121.43 | 123.79 | 120.92 | 123.69 | +1.78% | 956,300 |
| 2025-11-06 | 120.99 | 122.19 | 120.48 | 121.53 | +0.31% | 963,100 |
| 2025-11-05 | 119.69 | 121.87 | 119.25 | 121.16 | +0.99% | 936,600 |
| 2025-11-04 | 118.81 | 120.78 | 118.32 | 119.97 | +0.77% | 1,339,600 |
| 2025-11-03 | 118.00 | 119.06 | 115.64 | 119.05 | +0.03% | 1,364,000 |
| 2025-10-31 | 118.34 | 119.54 | 115.39 | 119.02 | +0.23% | 1,373,200 |
| 2025-10-30 | 124.87 | 128.40 | 117.73 | 118.75 | -6.17% | 2,541,100 |
| 2025-10-29 | 129.07 | 130.82 | 126.04 | 126.56 | -2.35% | 1,567,500 |
| 2025-10-28 | 129.55 | 130.75 | 128.28 | 129.61 | +0.05% | 544,300 |
| 2025-10-27 | 129.17 | 129.77 | 128.69 | 129.55 | +0.28% | 542,000 |
| 2025-10-24 | 129.29 | 130.47 | 128.48 | 129.19 | +0.91% | 699,200 |
| 2025-10-23 | 128.21 | 128.36 | 126.57 | 128.02 | -0.82% | 537,200 |
| 2025-10-22 | 128.45 | 130.25 | 128.16 | 129.08 | +0.52% | 606,900 |
| 2025-10-21 | 128.09 | 129.11 | 127.28 | 128.41 | +0.28% | 372,500 |
| 2025-10-20 | 126.43 | 128.48 | 125.66 | 128.05 | +1.72% | 489,400 |
| 2025-10-17 | 125.37 | 126.27 | 124.60 | 125.88 | +0.50% | 391,300 |
| 2025-10-16 | 126.00 | 126.94 | 124.76 | 125.25 | -0.60% | 542,200 |
| 2025-10-15 | 125.49 | 127.92 | 124.87 | 126.00 | -0.49% | 814,700 |
| 2025-10-14 | 123.46 | 126.95 | 123.10 | 126.62 | +2.19% | 738,800 |
| 2025-10-13 | 124.10 | 124.60 | 122.93 | 123.91 | -0.06% | 455,100 |
| 2025-10-10 | 126.88 | 126.94 | 123.13 | 123.99 | -1.89% | 595,300 |
| 2025-10-09 | 128.59 | 128.89 | 126.31 | 126.38 | -1.18% | 686,700 |
| 2025-10-08 | 131.26 | 131.26 | 127.43 | 127.89 | -2.40% | 660,700 |
| 2025-10-07 | 129.41 | 131.84 | 129.18 | 131.04 | +2.26% | 659,300 |
| 2025-10-06 | 130.66 | 131.16 | 127.88 | 128.14 | -2.30% | 753,800 |
| 2025-10-03 | 132.60 | 133.22 | 130.86 | 131.16 | -0.71% | 777,400 |
| 2025-10-02 | 132.51 | 133.50 | 131.10 | 132.10 | -0.58% | 681,200 |
| 2025-10-01 | 132.74 | 134.59 | 132.07 | 132.87 | +0.00% | 738,800 |
| 2025-09-30 | 130.64 | 133.55 | 130.09 | 132.87 | +1.75% | 642,400 |
| 2025-09-29 | 130.65 | 131.80 | 129.20 | 130.59 | -0.16% | 516,600 |
| 2025-09-26 | 131.06 | 131.74 | 130.48 | 130.80 | +0.41% | 454,500 |
| 2025-09-25 | 133.42 | 133.80 | 129.73 | 130.27 | -2.51% | 591,500 |
| 2025-09-24 | 132.06 | 134.34 | 131.32 | 133.62 | +0.59% | 530,900 |
| 2025-09-23 | 131.22 | 134.01 | 131.22 | 132.83 | +1.28% | 677,700 |
| 2025-09-22 | 130.06 | 131.68 | 129.44 | 131.15 | +0.76% | 773,800 |
| 2025-09-19 | 130.22 | 131.17 | 129.78 | 130.16 | -0.05% | 3,137,200 |
| 2025-09-18 | 127.95 | 130.75 | 126.95 | 130.23 | +1.74% | 704,800 |
| 2025-09-17 | 130.70 | 131.34 | 127.55 | 128.00 | -1.62% | 1,387,400 |
| 2025-09-16 | 131.31 | 131.31 | 129.66 | 130.11 | -0.64% | 738,100 |
| 2025-09-15 | 133.17 | 133.54 | 130.45 | 130.95 | -1.67% | 633,300 |
| 2025-09-12 | 133.00 | 133.94 | 132.08 | 133.17 | -0.05% | 481,700 |
| 2025-09-11 | 133.17 | 134.48 | 132.76 | 133.24 | +0.74% | 728,900 |
| 2025-09-10 | 135.81 | 136.40 | 131.77 | 132.26 | -3.26% | 605,100 |
| 2025-09-09 | 134.52 | 137.58 | 133.74 | 136.71 | +1.64% | 715,000 |
| 2025-09-08 | 136.99 | 136.99 | 133.57 | 134.51 | -2.44% | 882,300 |
| 2025-09-05 | 135.50 | 138.37 | 135.50 | 137.87 | +1.70% | 660,000 |
| 2025-09-04 | 136.14 | 137.06 | 135.04 | 135.56 | -0.30% | 797,900 |
| 2025-09-03 | 136.66 | 137.29 | 135.33 | 135.97 | -0.72% | 583,900 |
| 2025-09-02 | 136.46 | 137.00 | 135.00 | 136.95 | -0.59% | 1,039,425 |
| 2025-08-29 | 136.08 | 137.77 | 135.74 | 137.76 | +1.27% | 531,300 |
| 2025-08-28 | 137.97 | 138.05 | 134.71 | 136.03 | -1.11% | 990,200 |
| 2025-08-27 | 138.93 | 139.65 | 137.51 | 137.56 | -0.81% | 506,700 |
| 2025-08-26 | 137.34 | 138.97 | 136.33 | 138.68 | +0.98% | 951,900 |
| 2025-08-25 | 139.77 | 141.00 | 137.28 | 137.33 | -2.16% | 561,100 |
| 2025-08-22 | 137.37 | 141.77 | 137.12 | 140.36 | +2.02% | 714,600 |
| 2025-08-21 | 139.19 | 140.59 | 137.36 | 137.58 | +0.12% | 564,900 |
| 2025-08-20 | 137.19 | 138.31 | 136.64 | 137.42 | +0.54% | 467,000 |
| 2025-08-19 | 133.95 | 137.43 | 133.26 | 136.68 | +2.57% | 746,800 |
| 2025-08-18 | 135.78 | 137.00 | 133.12 | 133.25 | -1.57% | 692,200 |
| 2025-08-15 | 135.05 | 136.18 | 134.04 | 135.38 | +0.74% | 721,000 |
| 2025-08-14 | 133.84 | 134.86 | 132.86 | 134.39 | -0.22% | 691,300 |
| 2025-08-13 | 132.75 | 135.58 | 132.69 | 134.69 | +1.98% | 614,900 |
| 2025-08-12 | 128.45 | 132.56 | 128.28 | 132.08 | +2.35% | 755,800 |
| 2025-08-11 | 129.50 | 130.66 | 128.87 | 129.05 | -0.35% | 850,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+13.61%). Worst month: Oct (-14.70%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is DaVita HealthCare Partners Inc's (DVA) latest close?
183.77 on 2026-08-07, from the Closelook data lake's daily price record.
What is DVA's 52-week high and low?
247.49 high and 101.00 low over the trailing 52 weeks, as of 2026-08-07.
What is DaVita HealthCare Partners Inc's strongest and weakest month historically?
Historically, DVA's strongest calendar month has been Nov (average +13.61%) and its weakest Oct (average -14.70%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.