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 2026 | $176.32 | $195.75 | $174.08 | $174.92 | 15,078,065 |
August 2026 | $245.00 | $247.49 | $171.40 | $176.01 | 21,360,100 |
July 2026 | $221.62 | $244.49 | $220.50 | $240.09 | 14,773,300 |
June 2026 | $193.67 | $224.19 | $186.61 | $222.48 | 17,662,700 |
May 2026 | $154.87 | $202.69 | $148.00 | $194.36 | 21,788,900 |
April 2026 | $152.84 | $156.15 | $143.07 | $155.14 | 13,512,013 |
March 2026 | $155.07 | $159.42 | $146.09 | $153.69 | 19,602,087 |
February 2026 | $109.06 | $157.91 | $108.88 | $156.30 | 28,604,700 |
January 2026 | $113.68 | $115.82 | $101.00 | $109.34 | 18,529,200 |
December 2025 | $119.52 | $122.61 | $112.54 | $113.61 | 16,266,567 |
November 2025 | $118.00 | $125.68 | $113.97 | $119.68 | 20,945,300 |
October 2025 | $132.74 | $134.59 | $115.39 | $119.02 | 17,768,600 |
September 2025 | $136.46 | $138.37 | $126.95 | $132.87 | 17,282,425 |
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 |