5 DAY PERFORMANCE
+3.07%
1 MONTH PERFORMANCE
-14.42%
3 MONTH PERFORMANCE
-0.79%
6 MONTH PERFORMANCE
-7.36%
YEAR-TO-DATE PERFORMANCE
+1.32%
1 YEAR PERFORMANCE
+9.59%
DaVita Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $142.50 | $142.36 (-0.09%) | $143.20 | $140.79 | 401,449 | $11.92 B |
| 03/12/2025 | $145.90 | $142.63 (-2.24%) | $146.89 | $140.20 | 1.15 M | $11.94 B |
| 03/11/2025 | $151.80 | $146.63 (-3.41%) | $153.44 | $146.41 | 1.22 M | $12.28 B |
| 03/10/2025 | $146.44 | $151.90 (3.73%) | $154.08 | $146.01 | 1.48 M | $12.72 B |
| 03/07/2025 | $139.72 | $147.02 (5.22%) | $147.95 | $139.06 | 1.10 M | $12.31 B |
| 03/06/2025 | $138.90 | $140.36 (1.05%) | $142.05 | $138.64 | 963,206 | $11.75 B |
| 03/05/2025 | $141.38 | $140.00 (-0.98%) | $142.79 | $139.44 | 1.07 M | $11.72 B |
| 03/04/2025 | $141.86 | $141.61 (-0.18%) | $144.43 | $139.17 | 1.32 M | $11.86 B |
| 03/03/2025 | $148.19 | $143.10 (-3.43%) | $149.06 | $142.75 | 1.31 M | $11.98 B |
| 02/28/2025 | $145.98 | $147.88 (1.3%) | $148.26 | $144.36 | 1.26 M | $12.38 B |
| 02/27/2025 | $146.62 | $146.74 (0.08%) | $147.99 | $145.41 | 745,042 | $12.29 B |
| 02/26/2025 | $142.53 | $145.95 (2.4%) | $146.90 | $142.53 | 1.15 M | $12.22 B |
| 02/25/2025 | $142.50 | $142.98 (0.34%) | $143.80 | $140.56 | 1.20 M | $11.97 B |
| 02/24/2025 | $143.20 | $142.04 (-0.81%) | $143.20 | $140.48 | 1.07 M | $11.89 B |
| 02/21/2025 | $144.38 | $142.40 (-1.37%) | $144.76 | $141.00 | 1.61 M | $11.92 B |
| 02/20/2025 | $153.80 | $145.92 (-5.12%) | $154.54 | $144.00 | 2.30 M | $12.22 B |
| 02/19/2025 | $153.84 | $154.96 (0.73%) | $155.64 | $152.47 | 1.24 M | $12.97 B |
| 02/18/2025 | $158.01 | $155.05 (-1.87%) | $158.21 | $153.00 | 1.74 M | $12.98 B |
| 02/14/2025 | $154.00 | $157.42 (2.22%) | $159.27 | $150.11 | 5.11 M | $13.18 B |
| 02/13/2025 | $172.79 | $177.06 (2.47%) | $178.38 | $172.52 | 1.01 M | $14.82 B |
| 02/12/2025 | $171.89 | $172.00 (0.06%) | $172.91 | $170.85 | 574,700 | $14.40 B |
| 02/11/2025 | $173.40 | $173.75 (0.2%) | $174.26 | $172.11 | 451,246 | $14.55 B |
| 02/10/2025 | $173.58 | $173.52 (-0.03%) | $174.49 | $170.12 | 597,509 | $14.53 B |
| 02/07/2025 | $171.14 | $173.58 (1.43%) | $174.60 | $170.81 | 593,047 | $14.53 B |
| 02/06/2025 | $176.41 | $172.07 (-2.46%) | $177.64 | $169.36 | 824,865 | $14.41 B |
| 02/05/2025 | $178.47 | $176.86 (-0.9%) | $178.47 | $176.26 | 508,100 | $14.81 B |
| 02/04/2025 | $175.25 | $177.35 (1.2%) | $178.32 | $175.25 | 493,821 | $14.85 B |
| 02/03/2025 | $174.10 | $177.06 (1.7%) | $178.18 | $173.40 | 817,627 | $14.82 B |
| 01/31/2025 | $176.64 | $176.20 (-0.25%) | $179.60 | $176.09 | 508,400 | $14.75 B |
| 01/30/2025 | $173.93 | $176.50 (1.48%) | $177.94 | $173.93 | 551,500 | $14.78 B |
| 01/29/2025 | $173.34 | $173.77 (0.25%) | $176.82 | $173.07 | 578,900 | $14.55 B |
| 01/28/2025 | $175.33 | $173.21 (-1.21%) | $178.75 | $172.33 | 658,827 | $14.50 B |
| 01/27/2025 | $170.00 | $175.53 (3.25%) | $176.48 | $170.00 | 639,821 | $14.70 B |
| 01/24/2025 | $169.45 | $170.28 (0.49%) | $170.31 | $168.82 | 467,447 | $14.26 B |
| 01/23/2025 | $169.49 | $169.90 (0.24%) | $170.07 | $167.57 | 411,509 | $14.22 B |
| 01/22/2025 | $170.47 | $168.45 (-1.18%) | $170.80 | $167.99 | 462,432 | $14.10 B |
| 01/21/2025 | $167.33 | $169.97 (1.58%) | $170.29 | $167.00 | 495,000 | $14.23 B |
| 01/17/2025 | $164.90 | $166.24 (0.81%) | $166.50 | $164.02 | 429,800 | $13.92 B |
| 01/16/2025 | $163.00 | $164.85 (1.13%) | $165.43 | $161.76 | 381,000 | $13.80 B |
| 01/15/2025 | $163.30 | $162.36 (-0.58%) | $163.30 | $160.84 | 478,639 | $13.59 B |
| 01/14/2025 | $157.07 | $162.00 (3.14%) | $162.68 | $156.92 | 798,200 | $13.56 B |
| 01/13/2025 | $152.54 | $157.06 (2.96%) | $157.21 | $151.10 | 719,309 | $13.15 B |
| 01/10/2025 | $152.63 | $153.40 (0.5%) | $155.00 | $152.39 | 458,500 | $12.84 B |
| 01/08/2025 | $152.34 | $153.96 (1.06%) | $154.35 | $151.44 | 502,725 | $12.89 B |
| 01/07/2025 | $152.02 | $152.69 (0.44%) | $153.48 | $151.17 | 606,603 | $12.78 B |
| 01/06/2025 | $153.25 | $151.53 (-1.12%) | $153.74 | $151.21 | 573,000 | $12.69 B |
| 01/03/2025 | $150.24 | $152.82 (1.72%) | $154.05 | $150.24 | 411,226 | $12.79 B |
| 01/02/2025 | $149.67 | $149.82 (0.1%) | $152.18 | $148.23 | 764,000 | $12.54 B |
| 12/31/2024 | $150.88 | $149.55 (-0.88%) | $151.50 | $148.74 | 492,962 | $12.52 B |
| 12/30/2024 | $151.93 | $149.79 (-1.41%) | $152.54 | $148.48 | 699,800 | $12.54 B |
| 12/27/2024 | $155.18 | $154.30 (-0.57%) | $156.70 | $153.99 | 684,047 | $12.92 B |
| 12/26/2024 | $154.84 | $155.54 (0.45%) | $155.84 | $153.89 | 328,400 | $13.02 B |
| 12/24/2024 | $153.04 | $155.06 (1.32%) | $155.06 | $152.23 | 309,941 | $12.98 B |
| 12/23/2024 | $151.18 | $153.02 (1.22%) | $153.06 | $150.30 | 750,538 | $12.81 B |
| 12/20/2024 | $148.43 | $151.85 (2.3%) | $153.47 | $147.58 | 1.79 M | $12.71 B |
| 12/19/2024 | $147.12 | $147.54 (0.29%) | $149.40 | $145.99 | 853,238 | $12.35 B |
| 12/18/2024 | $148.17 | $146.76 (-0.95%) | $151.03 | $146.58 | 1.07 M | $12.29 B |
| 12/17/2024 | $149.77 | $147.57 (-1.47%) | $150.07 | $145.14 | 1.01 M | $12.35 B |
| 12/16/2024 | $152.85 | $150.59 (-1.48%) | $154.41 | $150.04 | 783,241 | $12.61 B |
| 12/13/2024 | $154.12 | $152.73 (-0.9%) | $154.67 | $151.62 | 508,618 | $12.79 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.
