The highest closing price for DaVita HealthCare Partners (DVA) last month was $164.01, on December 3. It was down 10.2% for the month. The latest price is $176.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $150.88 | $151.50 | $148.74 | $149.55 | 492,962 |
December 30 2024 | $151.93 | $152.54 | $148.48 | $149.79 | 699,781 |
December 27 2024 | $155.18 | $156.70 | $153.99 | $154.30 | 684,047 |
December 26 2024 | $154.84 | $155.84 | $153.89 | $155.54 | 328,351 |
December 24 2024 | $153.04 | $155.06 | $152.23 | $155.06 | 309,941 |
December 23 2024 | $151.18 | $153.06 | $150.30 | $153.02 | 750,538 |
December 20 2024 | $148.43 | $153.47 | $147.58 | $151.85 | 1,793,318 |
December 19 2024 | $147.12 | $149.40 | $145.99 | $147.54 | 853,238 |
December 18 2024 | $148.17 | $151.03 | $146.58 | $146.76 | 1,065,233 |
December 17 2024 | $149.77 | $150.07 | $145.14 | $147.57 | 1,005,117 |
December 16 2024 | $152.85 | $154.41 | $150.04 | $150.59 | 783,241 |
December 13 2024 | $154.12 | $154.67 | $151.62 | $152.73 | 508,618 |
December 12 2024 | $155.35 | $156.74 | $153.03 | $153.90 | 463,650 |
December 11 2024 | $154.50 | $156.35 | $154.31 | $155.50 | 509,726 |
December 10 2024 | $158.50 | $159.44 | $152.35 | $153.81 | 788,843 |
December 09 2024 | $161.02 | $162.38 | $157.99 | $158.06 | 549,735 |
December 06 2024 | $162.65 | $163.33 | $160.06 | $160.25 | 506,762 |
December 05 2024 | $163.38 | $163.60 | $161.29 | $161.37 | 447,332 |
December 04 2024 | $164.01 | $164.32 | $161.74 | $163.38 | 413,823 |
December 03 2024 | $165.14 | $165.25 | $163.35 | $164.01 | 523,459 |
December 02 2024 | $166.46 | $166.59 | $163.58 | $163.74 | 694,842 |
Daily pricing data for DaVita HealthCare Partners dates back to 10/31/1995, and may be incomplete.
