5 DAY PERFORMANCE
-23.21%
1 MONTH PERFORMANCE
+0.65%
3 MONTH PERFORMANCE
+2.42%
6 MONTH PERFORMANCE
+23.97%
YEAR-TO-DATE PERFORMANCE
+34.28%
1 YEAR PERFORMANCE
+5.95%
DaVita Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $201.10 | $198.10 (-1.49%) | $201.93 | $196.88 | 586.31 K | $13.39 B |
| 05/12/2026 | $197.50 | $200.54 (1.54%) | $202.69 | $195.33 | 1.37 M | $13.51 B |
| 05/11/2026 | $200.83 | $198.93 (-0.95%) | $202.13 | $196.93 | 1.11 M | $13.41 B |
| 05/08/2026 | $196.60 | $198.65 (1.04%) | $199.27 | $193.85 | 1.13 M | $13.39 B |
| 05/07/2026 | $194.32 | $196.26 (1%) | $197.08 | $187.04 | 1.82 M | $13.23 B |
| 05/06/2026 | $169.28 | $193.88 (14.53%) | $194.29 | $169.28 | 2.94 M | $13.07 B |
| 05/05/2026 | $151.01 | $157.04 (3.99%) | $157.93 | $148.00 | 2.00 M | $10.58 B |
| 05/04/2026 | $151.67 | $154.08 (1.59%) | $156.70 | $151.67 | 875.90 K | $10.38 B |
| 05/01/2026 | $154.87 | $151.65 (-2.08%) | $155.84 | $151.27 | 579.44 K | $13.06 B |
| 04/30/2026 | $151.40 | $155.14 (2.47%) | $155.18 | $149.59 | 741.95 K | $13.36 B |
| 04/29/2026 | $149.61 | $151.99 (1.59%) | $153.70 | $149.35 | 822.33 K | $13.09 B |
| 04/28/2026 | $151.76 | $150.07 (-1.11%) | $152.07 | $149.92 | 466.40 K | $12.92 B |
| 04/27/2026 | $152.31 | $150.05 (-1.48%) | $153.69 | $149.78 | 463.84 K | $12.92 B |
| 04/24/2026 | $154.42 | $151.85 (-1.66%) | $154.45 | $149.99 | 681.00 K | $13.07 B |
| 04/23/2026 | $153.00 | $155.03 (1.33%) | $156.15 | $153.00 | 606.36 K | $13.35 B |
| 04/22/2026 | $149.99 | $152.42 (1.62%) | $152.52 | $149.41 | 540.60 K | $13.12 B |
| 04/21/2026 | $150.30 | $149.90 (-0.27%) | $151.51 | $149.46 | 461.93 K | $12.91 B |
| 04/20/2026 | $147.06 | $149.33 (1.54%) | $149.83 | $147.06 | 454.17 K | $12.86 B |
| 04/17/2026 | $147.49 | $147.91 (0.28%) | $149.49 | $146.60 | 627.18 K | $12.74 B |
| 04/16/2026 | $145.02 | $148.13 (2.14%) | $148.79 | $145.02 | 779.52 K | $12.75 B |
| 04/15/2026 | $148.61 | $144.57 (-2.72%) | $149.32 | $143.07 | 844.42 K | $12.45 B |
| 04/14/2026 | $150.79 | $149.45 (-0.89%) | $151.96 | $149.10 | 449.00 K | $12.87 B |
| 04/13/2026 | $149.76 | $151.56 (1.2%) | $151.96 | $148.82 | 411.60 K | $13.05 B |
| 04/10/2026 | $150.46 | $150.05 (-0.27%) | $151.30 | $149.26 | 456.10 K | $12.92 B |
| 04/09/2026 | $147.88 | $150.68 (1.89%) | $151.61 | $147.88 | 556.10 K | $12.97 B |
| 04/08/2026 | $151.31 | $148.44 (-1.9%) | $153.00 | $148.29 | 737.40 K | $12.78 B |
| 04/07/2026 | $150.67 | $149.70 (-0.64%) | $151.64 | $148.91 | 652.64 K | $12.89 B |
| 04/06/2026 | $144.76 | $150.12 (3.7%) | $150.22 | $144.76 | 640.50 K | $12.93 B |
| 04/02/2026 | $150.22 | $145.58 (-3.09%) | $151.19 | $144.77 | 1.14 M | $12.53 B |
| 04/01/2026 | $152.84 | $150.34 (-1.64%) | $153.72 | $150.32 | 978.20 K | $12.94 B |
| 03/31/2026 | $153.45 | $153.69 (0.16%) | $155.00 | $152.08 | 852.78 K | $13.23 B |
| 03/30/2026 | $155.34 | $152.37 (-1.91%) | $155.34 | $152.23 | 623.41 K | $13.12 B |
| 03/27/2026 | $157.01 | $154.43 (-1.64%) | $157.01 | $153.83 | 575.06 K | $13.30 B |
| 03/26/2026 | $155.17 | $156.76 (1.02%) | $157.18 | $154.59 | 591.83 K | $13.50 B |
| 03/25/2026 | $153.57 | $155.11 (1%) | $155.61 | $152.06 | 539.38 K | $13.35 B |
| 03/24/2026 | $152.20 | $153.28 (0.71%) | $154.69 | $151.45 | 586.64 K | $13.20 B |
| 03/23/2026 | $152.50 | $152.21 (-0.19%) | $153.14 | $150.71 | 728.00 K | $13.11 B |
| 03/20/2026 | $148.87 | $149.31 (0.3%) | $152.49 | $148.87 | 2.29 M | $12.86 B |
| 03/19/2026 | $149.79 | $149.76 (-0.02%) | $152.18 | $148.83 | 745.60 K | $12.89 B |
| 03/18/2026 | $150.00 | $148.83 (-0.78%) | $152.26 | $148.81 | 858.89 K | $12.81 B |
| 03/17/2026 | $149.10 | $149.98 (0.59%) | $152.43 | $149.10 | 763.00 K | $12.91 B |
| 03/16/2026 | $150.00 | $148.22 (-1.19%) | $151.80 | $147.76 | 1.04 M | $12.76 B |
| 03/13/2026 | $153.08 | $150.72 (-1.54%) | $153.77 | $146.09 | 1.27 M | $12.98 B |
| 03/12/2026 | $153.86 | $153.06 (-0.52%) | $157.20 | $152.31 | 1.33 M | $13.18 B |
| 03/11/2026 | $150.10 | $154.81 (3.14%) | $155.45 | $148.81 | 1.27 M | $13.33 B |
| 03/10/2026 | $151.90 | $151.55 (-0.23%) | $154.18 | $149.87 | 662.61 K | $13.05 B |
| 03/09/2026 | $150.00 | $152.56 (1.71%) | $153.41 | $147.21 | 1.04 M | $13.14 B |
| 03/06/2026 | $150.27 | $150.76 (0.33%) | $151.33 | $147.47 | 803.30 K | $12.98 B |
| 03/05/2026 | $152.59 | $149.94 (-1.74%) | $152.84 | $148.13 | 876.47 K | $12.91 B |
| 03/04/2026 | $152.41 | $154.79 (1.56%) | $155.29 | $150.51 | 542.55 K | $13.33 B |
| 03/03/2026 | $151.76 | $152.27 (0.34%) | $152.85 | $148.52 | 637.30 K | $13.11 B |
| 03/02/2026 | $155.07 | $153.98 (-0.7%) | $159.42 | $153.79 | 978.72 K | $13.26 B |
| 02/27/2026 | $152.03 | $156.30 (2.81%) | $157.91 | $151.87 | 1.08 M | $13.46 B |
| 02/26/2026 | $149.72 | $152.54 (1.88%) | $153.23 | $149.72 | 893.34 K | $13.13 B |
| 02/25/2026 | $151.35 | $149.51 (-1.22%) | $152.50 | $146.00 | 802.43 K | $12.87 B |
| 02/24/2026 | $150.50 | $150.91 (0.27%) | $151.39 | $146.67 | 697.10 K | $12.99 B |
| 02/23/2026 | $152.51 | $151.28 (-0.81%) | $154.50 | $150.30 | 616.30 K | $13.03 B |
| 02/20/2026 | $147.91 | $150.73 (1.91%) | $151.51 | $147.60 | 883.63 K | $12.98 B |
| 02/19/2026 | $148.03 | $147.34 (-0.47%) | $148.76 | $146.51 | 629.70 K | $12.69 B |
| 02/18/2026 | $149.71 | $147.75 (-1.31%) | $150.41 | $146.08 | 719.30 K | $12.72 B |
| 02/17/2026 | $149.35 | $150.41 (0.71%) | $152.67 | $149.20 | 1.04 M | $12.95 B |
| 02/13/2026 | $148.05 | $148.95 (0.61%) | $149.95 | $146.34 | 1.13 M | $12.82 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
