DaVita HealthCare Partner (DVA)

Historical Prices For DaVita HealthCare Partner (DVA)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	150.17	155.00	150.17	154.29	710,679	154.29
4/01/2025	152.97	153.50	150.53	151.91	718,562	151.91
3/31/2025	149.85	153.94	149.37	152.97	661,315	152.97
3/28/2025	152.57	152.84	149.87	150.22	614,957	150.22
3/27/2025	151.82	153.31	150.30	152.50	410,681	152.50
3/26/2025	151.30	153.42	149.95	151.37	574,187	151.37
3/25/2025	150.72	152.01	149.09	150.78	662,280	150.78
3/24/2025	149.32	150.93	148.41	150.41	704,918	150.41
3/21/2025	148.24	149.76	147.19	148.15	1,037,244	148.15
3/20/2025	149.77	151.15	148.62	149.01	882,380	149.01
3/19/2025	148.95	150.53	148.95	149.83	961,223	149.83
3/18/2025	149.35	150.46	148.29	149.37	673,872	149.37
3/17/2025	143.00	150.86	143.00	149.24	1,121,946	149.24
3/14/2025	141.98	145.12	140.35	143.45	759,410	143.45
3/13/2025	142.80	143.21	140.71	141.12	816,622	141.12
3/12/2025	145.90	146.89	140.20	142.63	1,157,364	142.63
3/11/2025	151.80	153.44	146.41	146.63	1,216,704	146.63
3/10/2025	146.44	154.08	146.00	151.90	1,484,637	151.90
3/07/2025	139.72	147.95	139.06	147.02	1,099,257	147.02
3/06/2025	138.90	142.05	138.64	140.36	966,265	140.36
3/05/2025	141.38	142.79	139.44	140.00	1,067,846	140.00
3/04/2025	141.86	144.43	139.16	141.61	1,318,445	141.61
3/03/2025	148.19	149.06	142.75	143.10	1,306,667	143.10
2/28/2025	145.98	148.26	144.36	147.88	1,257,560	147.88
2/27/2025	146.62	147.99	145.41	146.74	744,916	146.74
2/26/2025	142.53	146.90	142.53	145.95	1,148,718	145.95
2/25/2025	142.50	143.80	140.56	142.98	1,203,208	142.98
2/24/2025	143.20	143.20	140.48	142.04	1,069,114	142.04
2/21/2025	144.38	144.75	141.00	142.40	1,605,129	142.40
2/20/2025	153.80	154.53	144.00	145.92	2,301,538	145.92
2/19/2025	153.84	155.64	152.47	154.96	1,235,191	154.96
2/18/2025	158.01	158.21	153.00	155.05	1,757,092	155.05
2/14/2025	154.00	159.27	150.11	157.42	5,111,058	157.42
2/13/2025	172.79	178.38	172.52	177.06	1,012,881	177.06
2/12/2025	171.89	172.91	170.85	172.00	574,658	172.00
2/11/2025	173.40	174.25	172.10	173.75	451,243	173.75
2/10/2025	173.58	174.49	170.12	173.52	597,474	173.52
2/07/2025	171.14	174.59	170.81	173.58	593,049	173.58
2/06/2025	176.41	177.64	169.36	172.07	824,837	172.07
2/05/2025	178.47	178.47	176.26	176.86	508,056	176.86
2/04/2025	175.25	178.32	175.25	177.35	493,821	177.35
2/03/2025	174.10	178.18	173.40	177.06	817,718	177.06
1/31/2025	176.64	179.60	176.09	176.20	508,352	176.20
1/30/2025	173.93	177.94	173.93	176.50	551,469	176.50
1/29/2025	173.34	176.82	173.07	173.77	578,879	173.77
1/28/2025	175.33	178.75	172.33	173.21	658,822	173.21
1/27/2025	170.00	176.48	170.00	175.53	639,446	175.53
1/24/2025	169.45	170.31	168.82	170.28	467,449	170.28
1/23/2025	169.49	170.07	167.57	169.90	411,510	169.90
1/22/2025	170.47	170.80	167.99	168.45	462,401	168.45
1/21/2025	167.33	170.29	167.00	169.97	494,983	169.97
1/17/2025	164.90	166.50	164.02	166.24	429,794	166.24
1/16/2025	163.00	165.43	161.76	164.85	380,969	164.85
1/15/2025	163.30	163.30	160.84	162.36	478,620	162.36
1/14/2025	157.07	162.68	156.91	162.00	798,170	162.00
1/13/2025	152.54	157.21	151.10	157.06	719,290	157.06
1/10/2025	152.63	155.00	152.39	153.40	458,460	153.40
1/08/2025	152.34	154.35	151.44	153.96	502,726	153.96
1/07/2025	152.02	153.48	151.17	152.69	606,603	152.69
1/06/2025	153.25	153.74	151.21	151.53	572,963	151.53
1/03/2025	150.24	154.05	150.24	152.82	411,228	152.82