5 DAY PERFORMANCE
+11.66%
1 MONTH PERFORMANCE
+9.08%
3 MONTH PERFORMANCE
-0.89%
6 MONTH PERFORMANCE
-5.77%
YEAR-TO-DATE PERFORMANCE
-12.35%
1 YEAR PERFORMANCE
-14.78%
DaVita Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $117.11 | $116.74 (-0.32%) | $117.62 | $116.00 | 380.74 K | $8.41 B |
| 12/08/2025 | $117.10 | $117.05 (-0.04%) | $117.90 | $115.91 | 688.13 K | $8.44 B |
| 12/05/2025 | $117.54 | $117.39 (-0.13%) | $118.72 | $117.16 | 620.14 K | $8.46 B |
| 12/04/2025 | $118.09 | $117.28 (-0.69%) | $118.50 | $116.39 | 660.85 K | $8.45 B |
| 12/03/2025 | $119.23 | $118.25 (-0.82%) | $120.37 | $117.84 | 722.40 K | $8.52 B |
| 12/02/2025 | $119.13 | $119.18 (0.04%) | $120.59 | $118.00 | 855.60 K | $8.59 B |
| 12/01/2025 | $119.52 | $119.24 (-0.23%) | $120.60 | $118.67 | 831.03 K | $8.59 B |
| 11/28/2025 | $120.10 | $119.68 (-0.35%) | $120.50 | $119.60 | 503.50 K | $8.63 B |
| 11/26/2025 | $121.33 | $120.10 (-1.01%) | $122.16 | $119.89 | 536.80 K | $8.66 B |
| 11/25/2025 | $120.55 | $121.37 (0.68%) | $121.88 | $119.53 | 716.44 K | $8.75 B |
| 11/24/2025 | $120.50 | $119.49 (-0.84%) | $122.26 | $119.04 | 4.94 M | $8.61 B |
| 11/21/2025 | $116.02 | $120.25 (3.65%) | $121.50 | $115.78 | 1.10 M | $8.67 B |
| 11/20/2025 | $115.30 | $115.35 (0.04%) | $116.77 | $114.11 | 773.70 K | $8.31 B |
| 11/19/2025 | $116.89 | $115.20 (-1.45%) | $116.89 | $113.97 | 767.23 K | $8.30 B |
| 11/18/2025 | $116.75 | $116.56 (-0.16%) | $117.72 | $115.69 | 788.40 K | $8.40 B |
| 11/17/2025 | $121.55 | $117.27 (-3.52%) | $121.80 | $116.72 | 939.10 K | $8.45 B |
| 11/14/2025 | $123.40 | $121.55 (-1.5%) | $123.40 | $121.51 | 684.48 K | $8.76 B |
| 11/13/2025 | $122.67 | $123.05 (0.31%) | $124.86 | $122.62 | 728.99 K | $8.87 B |
| 11/12/2025 | $121.99 | $123.60 (1.32%) | $125.68 | $121.97 | 919.63 K | $8.91 B |
| 11/11/2025 | $120.61 | $122.27 (1.38%) | $124.10 | $120.37 | 947.80 K | $8.81 B |
| 11/10/2025 | $121.50 | $120.17 (-1.09%) | $121.78 | $118.75 | 1.04 M | $8.66 B |
| 11/07/2025 | $121.43 | $123.69 (1.86%) | $123.79 | $120.92 | 956.30 K | $9.39 B |
| 11/06/2025 | $120.99 | $121.53 (0.45%) | $122.19 | $120.48 | 963.10 K | $9.23 B |
| 11/05/2025 | $119.69 | $121.16 (1.23%) | $121.87 | $119.25 | 936.63 K | $9.20 B |
| 11/04/2025 | $118.81 | $119.97 (0.98%) | $120.78 | $118.32 | 1.34 M | $9.11 B |
| 11/03/2025 | $118.00 | $119.05 (0.89%) | $119.06 | $115.64 | 1.36 M | $9.04 B |
| 10/31/2025 | $118.34 | $119.02 (0.57%) | $119.54 | $115.39 | 1.37 M | $9.04 B |
| 10/30/2025 | $124.87 | $118.75 (-4.9%) | $128.40 | $117.73 | 2.54 M | $9.02 B |
| 10/29/2025 | $129.07 | $126.56 (-1.94%) | $130.82 | $126.04 | 1.57 M | $9.61 B |
| 10/28/2025 | $129.55 | $129.61 (0.05%) | $130.75 | $128.28 | 544.30 K | $9.84 B |
| 10/27/2025 | $129.17 | $129.55 (0.29%) | $129.77 | $128.69 | 542.00 K | $9.84 B |
| 10/24/2025 | $129.29 | $129.19 (-0.08%) | $130.47 | $128.48 | 699.26 K | $9.81 B |
| 10/23/2025 | $128.21 | $128.02 (-0.15%) | $128.36 | $126.57 | 537.28 K | $9.72 B |
| 10/22/2025 | $128.45 | $129.08 (0.49%) | $130.25 | $128.16 | 606.93 K | $9.80 B |
| 10/21/2025 | $128.09 | $128.41 (0.25%) | $129.10 | $127.28 | 372.54 K | $9.75 B |
| 10/20/2025 | $126.43 | $128.05 (1.28%) | $128.48 | $125.66 | 489.40 K | $9.72 B |
| 10/17/2025 | $125.37 | $125.88 (0.41%) | $126.27 | $124.60 | 391.33 K | $9.56 B |
| 10/16/2025 | $126.00 | $125.25 (-0.6%) | $126.94 | $124.76 | 542.22 K | $9.51 B |
| 10/15/2025 | $125.49 | $126.00 (0.41%) | $127.92 | $124.87 | 814.74 K | $9.57 B |
| 10/14/2025 | $123.46 | $126.62 (2.56%) | $126.95 | $123.10 | 738.85 K | $9.62 B |
| 10/13/2025 | $124.10 | $123.91 (-0.15%) | $124.60 | $122.93 | 455.14 K | $9.41 B |
| 10/10/2025 | $126.88 | $123.99 (-2.28%) | $126.94 | $123.13 | 595.30 K | $9.42 B |
| 10/09/2025 | $128.59 | $126.38 (-1.72%) | $128.89 | $126.31 | 686.70 K | $9.60 B |
| 10/08/2025 | $131.26 | $127.89 (-2.57%) | $131.26 | $127.43 | 660.75 K | $9.71 B |
| 10/07/2025 | $129.41 | $131.04 (1.26%) | $131.84 | $129.18 | 659.34 K | $9.95 B |
| 10/06/2025 | $130.66 | $128.14 (-1.93%) | $131.16 | $127.88 | 753.87 K | $9.73 B |
| 10/03/2025 | $132.60 | $131.16 (-1.09%) | $133.22 | $130.86 | 777.40 K | $9.96 B |
| 10/02/2025 | $132.51 | $132.10 (-0.31%) | $133.50 | $131.10 | 681.23 K | $10.03 B |
| 10/01/2025 | $132.74 | $132.87 (0.1%) | $134.59 | $132.07 | 738.80 K | $10.09 B |
| 09/30/2025 | $130.64 | $132.87 (1.71%) | $133.55 | $130.09 | 642.40 K | $10.09 B |
| 09/29/2025 | $130.65 | $130.59 (-0.05%) | $131.80 | $129.20 | 516.60 K | $9.92 B |
| 09/26/2025 | $131.06 | $130.80 (-0.2%) | $131.74 | $130.48 | 454.53 K | $9.93 B |
| 09/25/2025 | $133.42 | $130.27 (-2.36%) | $133.80 | $129.73 | 591.55 K | $9.89 B |
| 09/24/2025 | $132.06 | $133.62 (1.18%) | $134.34 | $131.32 | 530.90 K | $10.15 B |
| 09/23/2025 | $131.22 | $132.83 (1.23%) | $134.01 | $131.22 | 677.70 K | $10.09 B |
| 09/22/2025 | $130.06 | $131.15 (0.84%) | $131.68 | $129.44 | 773.83 K | $9.96 B |
| 09/19/2025 | $130.22 | $130.16 (-0.05%) | $131.17 | $129.78 | 3.14 M | $9.88 B |
| 09/18/2025 | $127.95 | $130.23 (1.78%) | $130.75 | $126.95 | 704.80 K | $9.89 B |
| 09/17/2025 | $130.70 | $128.00 (-2.07%) | $131.34 | $127.55 | 1.39 M | $9.72 B |
| 09/16/2025 | $131.31 | $130.11 (-0.91%) | $131.31 | $129.66 | 738.10 K | $9.88 B |
| 09/15/2025 | $133.17 | $130.95 (-1.67%) | $133.54 | $130.45 | 633.32 K | $9.94 B |
| 09/12/2025 | $133.00 | $133.17 (0.13%) | $133.94 | $132.08 | 481.70 K | $10.11 B |
| 09/11/2025 | $133.17 | $133.24 (0.05%) | $134.48 | $132.76 | 728.90 K | $10.12 B |
| 09/10/2025 | $135.81 | $132.26 (-2.61%) | $136.40 | $131.77 | 605.14 K | $10.04 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.
