DaVita HealthCare Partner (NY:DVA)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2025	145.29	147.68	144.63	145.77	701,846	+0.81(+0.56%)
May 19, 2025	144.41	145.05	140.49	144.96	940,401	-0.45(-0.31%)
May 16, 2025	143.96	145.45	143.16	145.41	739,078	+1.81(+1.26%)
May 15, 2025	140.20	143.63	139.16	143.60	688,113	+3.70(+2.64%)
May 14, 2025	144.18	144.43	139.56	139.90	1,130,985	-4.08(-2.83%)
May 13, 2025	142.56	145.18	136.43	143.98	2,167,812	-0.45(-0.31%)
May 12, 2025	146.50	147.09	142.50	144.43	1,278,934	+0.67(+0.47%)
May 09, 2025	143.59	144.41	142.76	143.76	664,544	+0.13(+0.09%)
May 08, 2025	144.00	145.80	142.80	143.63	569,506	-0.33(-0.23%)
May 07, 2025	142.74	144.23	142.53	143.96	674,068	+1.34(+0.94%)
May 06, 2025	141.22	144.28	140.66	142.62	828,065	+1.05(+0.74%)
May 05, 2025	141.07	142.91	140.15	141.57	420,700	+0.44(+0.31%)
May 02, 2025	142.50	142.50	139.35	141.13	575,005	+0.69(+0.49%)
May 01, 2025	140.64	142.43	138.67	140.44	643,178	-1.11(-0.78%)
Apr 30, 2025	141.18	141.87	139.15	141.55	744,052	+0.01(+0.01%)
Apr 29, 2025	140.55	142.57	139.05	141.54	611,791	+1.04(+0.74%)
Apr 28, 2025	140.73	142.36	138.93	140.50	587,746	+0.94(+0.67%)
Apr 25, 2025	139.98	139.98	137.46	139.56	600,721	+0.00(+0.00%)
Apr 24, 2025	139.14	140.73	137.98	139.56	648,260	+0.63(+0.45%)
Apr 23, 2025	136.66	140.28	136.66	138.93	917,713	+3.96(+2.93%)
Apr 22, 2025	134.63	135.13	132.63	134.97	948,224	+1.47(+1.10%)
Apr 21, 2025	140.18	140.45	133.02	133.50	1,184,576	-6.53(-4.66%)
Apr 17, 2025	140.36	141.59	136.54	140.03	994,977	-1.47(-1.04%)
Apr 16, 2025	147.04	147.47	141.35	141.50	1,121,851	-4.78(-3.27%)
Apr 15, 2025	151.10	151.71	145.64	146.28	1,126,025	-4.60(-3.05%)
Apr 14, 2025	154.91	154.91	147.81	150.88	1,304,663	-4.63(-2.98%)
Apr 11, 2025	153.00	157.12	151.84	155.51	581,209	+2.15(+1.40%)
Apr 10, 2025	152.03	154.52	148.04	153.36	683,444	+0.50(+0.33%)
Apr 09, 2025	142.56	155.31	142.40	152.86	1,171,587	+8.94(+6.21%)
Apr 08, 2025	150.81	151.68	141.91	143.92	904,725	-2.69(-1.83%)
Apr 07, 2025	146.02	151.00	143.68	146.61	1,237,143	-2.88(-1.93%)
Apr 04, 2025	151.18	154.72	148.20	149.49	1,009,519	-4.24(-2.76%)
Apr 03, 2025	152.35	156.00	151.74	153.73	882,476	-0.56(-0.36%)
Apr 02, 2025	150.17	155.00	150.17	154.29	710,679	+2.38(+1.57%)
Apr 01, 2025	152.97	153.50	150.53	151.91	718,562	-1.06(-0.69%)
Mar 31, 2025	149.85	153.94	149.37	152.97	661,315	+2.75(+1.83%)
Mar 28, 2025	152.57	152.84	149.87	150.22	614,957	-2.28(-1.50%)
Mar 27, 2025	151.82	153.31	150.30	152.50	410,681	+1.13(+0.75%)
Mar 26, 2025	151.30	153.42	149.95	151.37	574,187	+0.59(+0.39%)
Mar 25, 2025	150.72	152.01	149.09	150.78	662,280	+0.37(+0.25%)
Mar 24, 2025	149.32	150.93	148.41	150.41	704,918	+2.26(+1.53%)
Mar 21, 2025	148.24	149.76	147.19	148.15	1,037,244	-0.86(-0.58%)
Mar 20, 2025	149.77	151.15	148.62	149.01	882,380	-0.82(-0.55%)
Mar 19, 2025	148.95	150.53	148.95	149.83	961,223	+0.46(+0.31%)
Mar 18, 2025	149.35	150.46	148.29	149.37	673,872	+0.13(+0.09%)
Mar 17, 2025	143.00	150.86	143.00	149.24	1,121,946	+5.79(+4.04%)
Mar 14, 2025	141.98	145.12	140.35	143.45	759,410	+2.33(+1.65%)
Mar 13, 2025	142.80	143.21	140.71	141.12	816,622	-1.51(-1.06%)
Mar 12, 2025	145.90	146.89	140.20	142.63	1,157,364	-4.00(-2.73%)
Mar 11, 2025	151.80	153.44	146.41	146.63	1,216,704	-5.27(-3.47%)
Mar 10, 2025	146.44	154.08	146.00	151.90	1,484,637	+4.88(+3.32%)
Mar 07, 2025	139.72	147.95	139.06	147.02	1,099,257	+6.66(+4.74%)
Mar 06, 2025	138.90	142.05	138.64	140.36	966,265	+0.36(+0.26%)
Mar 05, 2025	141.38	142.79	139.44	140.00	1,067,846	-1.61(-1.14%)
Mar 04, 2025	141.86	144.43	139.16	141.61	1,318,445	-1.49(-1.04%)