Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Davita (DVA.US) Share Price

Price $145.595 on 03-04-2026 at 22:47:27
Change $-3.94 -2.71%
Buy $152.72
Sell $144.00
Last Trade: -
Day's Volume: 65,906
Last Close: $145.58
Open: $148.85
ISIN: US23918K1088
Day's Range $144.78 - $149.30
52wk Range: $101.00 - $159.37
Market Capitalisation: $10.04b
VWAP: $146.51504
Shares in Issue: 66.80m

Davita (DVA.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Davita trades

Davita (DVA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 148.85 149.30 144.78 145.58 65,906
2nd Apr 2026 (Thu) 148.85 149.30 144.78 145.58 65,906
1st Apr 2026 (Wed) 153.70 153.70 150.34 150.34 58,241
31st Mar 2026 (Tue) 152.98 154.58 152.12 153.69 58,307
30th Mar 2026 (Mon) 154.58 155.00 152.26 152.37 45,643
27th Mar 2026 (Fri) 156.225 156.80 154.14 154.43 34,724
26th Mar 2026 (Thu) 155.01 157.18 155.01 156.76 32,699
25th Mar 2026 (Wed) 155.00 155.57 152.24 155.11 25,075
24th Mar 2026 (Tue) 151.82 154.66 151.53 153.28 31,058
23rd Mar 2026 (Mon) 152.65 153.13 150.81 152.21 31,337
20th Mar 2026 (Fri) 149.99 152.40 149.30 149.31 49,378
19th Mar 2026 (Thu) 150.00 152.18 149.44 149.76 41,551
18th Mar 2026 (Wed) 149.975 152.07 148.855 148.83 79,084
17th Mar 2026 (Tue) 149.92 152.42 149.37 149.98 54,714
16th Mar 2026 (Mon) 150.12 151.63 147.85 148.22 63,119
13th Mar 2026 (Fri) 152.82 152.82 146.10 150.72 90,818
12th Mar 2026 (Thu) 153.03 157.00 153.01 153.06 76,484
11th Mar 2026 (Wed) 150.235 155.395 149.18 154.81 70,575
10th Mar 2026 (Tue) 151.37 154.06 150.01 151.55 30,968
9th Mar 2026 (Mon) 149.00 153.37 148.305 152.56 54,459
6th Mar 2026 (Fri) 150.29 151.31 148.61 150.76 58,410
See more Davita price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered