DaVita HealthCare Partners (DVA) went public on October 31, 1995, when it opened at a split-adjusted price of $4.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $136.46 | $138.37 | $126.95 | $133.62 | 15,077,425 |
August 2025 | $140.20 | $141.97 | $126.07 | $137.76 | 18,610,100 |
July 2025 | $142.43 | $151.85 | $138.65 | $140.37 | 16,122,500 |
June 2025 | $135.67 | $143.64 | $132.57 | $142.45 | 16,974,500 |
May 2025 | $140.64 | $147.68 | $134.56 | $136.26 | 17,212,800 |
April 2025 | $152.97 | $157.12 | $132.63 | $141.55 | 18,689,356 |
March 2025 | $148.19 | $154.08 | $138.64 | $152.97 | 19,495,352 |
February 2025 | $174.10 | $178.47 | $140.48 | $147.88 | 23,288,333 |
January 2025 | $149.67 | $179.60 | $148.23 | $176.20 | 10,896,553 |
December 2024 | $166.46 | $166.59 | $145.14 | $149.55 | 14,172,557 |
November 2024 | $141.64 | $169.52 | $140.50 | $166.17 | 16,880,277 |
October 2024 | $163.52 | $168.50 | $138.00 | $139.81 | 18,399,551 |
September 2024 | $150.00 | $166.04 | $148.13 | $163.93 | 15,841,483 |
August 2024 | $136.72 | $156.44 | $131.76 | $150.92 | 16,360,158 |
July 2024 | $139.32 | $145.38 | $133.61 | $136.62 | 13,347,218 |
June 2024 | $146.27 | $147.30 | $136.50 | $138.57 | 19,783,104 |
May 2024 | $138.11 | $147.93 | $131.27 | $147.12 | 22,439,123 |
April 2024 | $138.14 | $139.48 | $125.64 | $139.01 | 11,978,133 |
March 2024 | $127.03 | $141.54 | $124.70 | $138.05 | 18,448,719 |
February 2024 | $108.42 | $128.72 | $108.04 | $126.97 | 20,263,528 |
January 2024 | $104.54 | $110.50 | $103.40 | $108.16 | 15,936,561 |
December 2023 | $101.49 | $111.47 | $100.56 | $104.76 | 18,087,623 |
November 2023 | $76.92 | $101.90 | $76.23 | $101.46 | 30,861,608 |
October 2023 | $94.69 | $95.29 | $71.51 | $77.23 | 37,066,121 |
September 2023 | $102.80 | $104.16 | $94.16 | $94.53 | 16,671,967 |
