5 DAY PERFORMANCE
-27.68%
1 MONTH PERFORMANCE
-22.60%
3 MONTH PERFORMANCE
-1.22%
6 MONTH PERFORMANCE
+33.84%
YEAR-TO-DATE PERFORMANCE
+34.28%
1 YEAR PERFORMANCE
+7.68%
DaVita Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $212.23 | $217.04 (2.27%) | $217.04 | $212.22 | 1.67 M | $14.63 B |
| 06/25/2026 | $208.00 | $213.36 (2.58%) | $215.03 | $207.10 | 885.88 K | $14.38 B |
| 06/24/2026 | $211.60 | $213.04 (0.68%) | $214.00 | $210.83 | 511.81 K | $14.36 B |
| 06/23/2026 | $210.57 | $210.93 (0.17%) | $213.82 | $209.95 | 858.14 K | $14.21 B |
| 06/22/2026 | $209.07 | $209.68 (0.29%) | $215.33 | $208.62 | 783.12 K | $14.13 B |
| 06/18/2026 | $211.99 | $207.91 (-1.92%) | $213.07 | $206.85 | 1.39 M | $14.01 B |
| 06/17/2026 | $207.89 | $210.58 (1.29%) | $213.44 | $207.88 | 637.79 K | $14.19 B |
| 06/16/2026 | $211.95 | $208.98 (-1.4%) | $211.95 | $207.25 | 765.80 K | $14.08 B |
| 06/15/2026 | $207.93 | $209.75 (0.88%) | $210.59 | $204.98 | 846.42 K | $14.14 B |
| 06/12/2026 | $204.81 | $208.66 (1.88%) | $211.80 | $204.06 | 936.60 K | $14.06 B |
| 06/11/2026 | $200.00 | $203.83 (1.92%) | $205.42 | $198.37 | 849.70 K | $13.74 B |
| 06/10/2026 | $198.99 | $198.54 (-0.23%) | $200.00 | $197.17 | 633.83 K | $13.38 B |
| 06/09/2026 | $193.63 | $198.19 (2.36%) | $198.26 | $193.39 | 679.85 K | $13.36 B |
| 06/08/2026 | $192.30 | $192.08 (-0.11%) | $193.73 | $190.43 | 645.90 K | $12.94 B |
| 06/05/2026 | $193.21 | $192.16 (-0.54%) | $196.38 | $191.60 | 624.25 K | $12.95 B |
| 06/04/2026 | $197.66 | $192.17 (-2.78%) | $199.15 | $191.01 | 676.86 K | $12.95 B |
| 06/03/2026 | $188.49 | $195.03 (3.47%) | $196.45 | $186.61 | 736.01 K | $13.14 B |
| 06/02/2026 | $189.81 | $187.89 (-1.01%) | $192.06 | $186.62 | 925.22 K | $12.66 B |
| 06/01/2026 | $193.67 | $189.81 (-1.99%) | $194.44 | $188.63 | 966.23 K | $12.79 B |
| 05/29/2026 | $197.00 | $194.36 (-1.34%) | $197.09 | $193.86 | 984.12 K | $13.10 B |
| 05/28/2026 | $193.83 | $197.10 (1.69%) | $198.61 | $193.76 | 555.94 K | $13.28 B |
| 05/27/2026 | $195.91 | $194.92 (-0.51%) | $197.81 | $194.26 | 441.03 K | $13.14 B |
| 05/26/2026 | $199.42 | $195.57 (-1.93%) | $199.49 | $194.43 | 542.20 K | $13.18 B |
| 05/22/2026 | $199.93 | $198.52 (-0.71%) | $202.56 | $197.33 | 629.24 K | $13.38 B |
| 05/21/2026 | $196.87 | $198.66 (0.91%) | $199.39 | $194.66 | 1.04 M | $13.39 B |
| 05/20/2026 | $195.87 | $196.87 (0.51%) | $199.00 | $194.74 | 1.88 M | $13.27 B |
| 05/19/2026 | $198.28 | $194.61 (-1.85%) | $198.93 | $194.10 | 800.55 K | $13.11 B |
| 05/18/2026 | $199.40 | $199.52 (0.06%) | $202.00 | $198.76 | 893.11 K | $13.45 B |
| 05/15/2026 | $193.67 | $199.74 (3.13%) | $199.90 | $191.57 | 700.10 K | $13.46 B |
| 05/14/2026 | $197.12 | $192.58 (-2.3%) | $198.80 | $191.62 | 867.71 K | $12.98 B |
| 05/13/2026 | $201.10 | $198.10 (-1.49%) | $201.93 | $196.88 | 638.55 K | $13.35 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 | $10.22 B |
| 04/30/2026 | $151.40 | $155.14 (2.47%) | $155.18 | $149.59 | 741.95 K | $10.45 B |
| 04/29/2026 | $149.61 | $151.99 (1.59%) | $153.70 | $149.35 | 822.33 K | $10.24 B |
| 04/28/2026 | $151.76 | $150.07 (-1.11%) | $152.07 | $149.92 | 466.40 K | $10.11 B |
| 04/27/2026 | $152.31 | $150.05 (-1.48%) | $153.69 | $149.78 | 463.84 K | $10.11 B |
| 04/24/2026 | $154.42 | $151.85 (-1.66%) | $154.45 | $149.99 | 681.00 K | $10.23 B |
| 04/23/2026 | $153.00 | $155.03 (1.33%) | $156.15 | $153.00 | 606.36 K | $10.45 B |
| 04/22/2026 | $149.99 | $152.42 (1.62%) | $152.52 | $149.41 | 540.60 K | $10.27 B |
| 04/21/2026 | $150.30 | $149.90 (-0.27%) | $151.51 | $149.46 | 461.93 K | $10.10 B |
| 04/20/2026 | $147.06 | $149.33 (1.54%) | $149.83 | $147.06 | 454.17 K | $10.06 B |
| 04/17/2026 | $147.49 | $147.91 (0.28%) | $149.49 | $146.60 | 627.18 K | $9.97 B |
| 04/16/2026 | $145.02 | $148.13 (2.14%) | $148.79 | $145.02 | 779.52 K | $9.98 B |
| 04/15/2026 | $148.61 | $144.57 (-2.72%) | $149.32 | $143.07 | 844.42 K | $9.74 B |
| 04/14/2026 | $150.79 | $149.45 (-0.89%) | $151.96 | $149.10 | 449.00 K | $10.07 B |
| 04/13/2026 | $149.76 | $151.56 (1.2%) | $151.96 | $148.82 | 411.60 K | $10.21 B |
| 04/10/2026 | $150.46 | $150.05 (-0.27%) | $151.30 | $149.26 | 456.10 K | $10.11 B |
| 04/09/2026 | $147.88 | $150.68 (1.89%) | $151.61 | $147.88 | 556.10 K | $10.15 B |
| 04/08/2026 | $151.31 | $148.44 (-1.9%) | $153.00 | $148.29 | 737.40 K | $10.00 B |
| 04/07/2026 | $150.67 | $149.70 (-0.64%) | $151.64 | $148.91 | 652.64 K | $10.09 B |
| 04/06/2026 | $144.76 | $150.12 (3.7%) | $150.22 | $144.76 | 640.50 K | $10.12 B |
| 04/02/2026 | $150.22 | $145.58 (-3.09%) | $151.19 | $144.77 | 1.14 M | $9.81 B |
| 04/01/2026 | $152.84 | $150.34 (-1.64%) | $153.72 | $150.32 | 978.20 K | $10.13 B |
| 03/31/2026 | $153.45 | $153.69 (0.16%) | $155.00 | $152.08 | 852.78 K | $10.36 B |
| 03/30/2026 | $155.34 | $152.37 (-1.91%) | $155.34 | $152.23 | 623.41 K | $10.27 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.
