The highest closing price for DaVita HealthCare Partners (DVA) last month was $164.82, on October 16. It was down 14.5% for the month. The latest price is $165.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $142.20 | $142.20 | $138.59 | $139.81 | 1,176,789 |
October 30 2024 | $148.02 | $150.00 | $138.00 | $141.22 | 3,294,919 |
October 29 2024 | $157.47 | $160.45 | $156.52 | $158.31 | 1,267,605 |
October 28 2024 | $157.97 | $159.32 | $156.64 | $157.05 | 827,494 |
October 25 2024 | $160.64 | $160.82 | $156.56 | $156.99 | 854,416 |
October 24 2024 | $162.77 | $163.96 | $160.07 | $161.38 | 507,454 |
October 23 2024 | $162.70 | $164.25 | $161.63 | $162.78 | 702,904 |
October 22 2024 | $160.81 | $163.48 | $160.26 | $163.16 | 484,505 |
October 21 2024 | $162.13 | $162.99 | $160.95 | $161.54 | 391,929 |
October 18 2024 | $160.21 | $162.54 | $158.27 | $161.97 | 575,209 |
October 17 2024 | $163.99 | $165.25 | $159.64 | $160.10 | 714,115 |
October 16 2024 | $164.37 | $168.50 | $164.37 | $164.82 | 513,464 |
October 15 2024 | $161.10 | $167.31 | $161.06 | $164.57 | 808,271 |
October 14 2024 | $161.00 | $162.90 | $160.31 | $161.83 | 378,531 |
October 11 2024 | $159.88 | $161.62 | $159.68 | $160.85 | 405,373 |
October 10 2024 | $159.26 | $162.00 | $159.02 | $159.43 | 574,021 |
October 09 2024 | $154.12 | $159.63 | $153.00 | $159.30 | 710,393 |
October 08 2024 | $157.41 | $158.38 | $152.61 | $154.35 | 986,554 |
October 07 2024 | $160.16 | $160.16 | $155.40 | $157.54 | 887,244 |
October 04 2024 | $159.66 | $161.08 | $159.01 | $160.69 | 391,592 |
October 03 2024 | $159.03 | $159.52 | $156.60 | $159.07 | 617,391 |
October 02 2024 | $162.55 | $163.06 | $158.93 | $159.11 | 709,143 |
October 01 2024 | $163.52 | $163.94 | $160.59 | $162.75 | 620,235 |
Daily pricing data for DaVita HealthCare Partners dates back to 10/31/1995, and may be incomplete.
