5 DAY PERFORMANCE
-13.94%
1 MONTH PERFORMANCE
-35.21%
3 MONTH PERFORMANCE
-23.16%
6 MONTH PERFORMANCE
+1.09%
YEAR-TO-DATE PERFORMANCE
+34.28%
1 YEAR PERFORMANCE
+8.68%
DaVita Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $175.25 | $173.82 (-0.82%) | $176.19 | $173.74 | 633.64 K | $11.26 B |
| 08/20/2026 | $176.69 | $175.24 (-0.82%) | $177.54 | $175.13 | 483.44 K | $11.35 B |
| 08/19/2026 | $178.77 | $177.27 (-0.84%) | $180.24 | $176.96 | 414.00 K | $11.48 B |
| 08/18/2026 | $178.13 | $177.91 (-0.12%) | $179.83 | $176.90 | 489.53 K | $11.53 B |
| 08/17/2026 | $177.97 | $176.70 (-0.71%) | $180.00 | $176.20 | 499.95 K | $11.45 B |
| 08/14/2026 | $179.00 | $180.06 (0.59%) | $182.69 | $178.92 | 506.60 K | $11.66 B |
| 08/13/2026 | $182.88 | $179.17 (-2.03%) | $183.57 | $178.92 | 655.54 K | $11.61 B |
| 08/12/2026 | $178.00 | $181.50 (1.97%) | $183.28 | $176.85 | 1.21 M | $11.76 B |
| 08/11/2026 | $183.18 | $178.34 (-2.64%) | $186.96 | $177.91 | 1.11 M | $11.55 B |
| 08/10/2026 | $182.33 | $183.69 (0.75%) | $183.95 | $180.55 | 786.71 K | $11.90 B |
| 08/07/2026 | $181.94 | $183.77 (1.01%) | $183.87 | $176.59 | 1.25 M | $11.90 B |
| 08/06/2026 | $186.01 | $180.67 (-2.87%) | $188.24 | $178.90 | 1.82 M | $11.70 B |
| 08/05/2026 | $205.25 | $188.69 (-8.07%) | $208.53 | $183.62 | 3.81 M | $12.22 B |
| 08/04/2026 | $228.00 | $227.99 (-0%) | $234.26 | $222.80 | 2.61 M | $14.77 B |
| 08/03/2026 | $245.00 | $233.68 (-4.62%) | $247.49 | $231.97 | 1.35 M | $15.14 B |
| 07/31/2026 | $237.81 | $240.09 (0.96%) | $240.91 | $236.09 | 426.61 K | $16.18 B |
| 07/30/2026 | $239.65 | $238.86 (-0.33%) | $241.77 | $238.79 | 393.00 K | $16.10 B |
| 07/29/2026 | $241.14 | $240.96 (-0.07%) | $244.49 | $238.68 | 694.55 K | $16.24 B |
| 07/28/2026 | $237.67 | $239.46 (0.75%) | $241.73 | $237.22 | 650.57 K | $16.14 B |
| 07/27/2026 | $235.53 | $236.31 (0.33%) | $239.10 | $233.56 | 625.50 K | $15.92 B |
| 07/24/2026 | $235.01 | $235.44 (0.18%) | $237.85 | $231.20 | 535.30 K | $15.87 B |
| 07/23/2026 | $231.56 | $234.27 (1.17%) | $235.25 | $230.00 | 480.45 K | $15.79 B |
| 07/22/2026 | $237.11 | $232.08 (-2.12%) | $237.11 | $230.35 | 979.41 K | $15.64 B |
| 07/21/2026 | $234.70 | $237.28 (1.1%) | $237.88 | $234.32 | 503.40 K | $15.99 B |
| 07/20/2026 | $236.43 | $234.10 (-0.99%) | $238.64 | $233.63 | 505.20 K | $15.78 B |
| 07/17/2026 | $234.34 | $236.97 (1.12%) | $238.53 | $233.36 | 545.74 K | $15.97 B |
| 07/16/2026 | $231.72 | $234.01 (0.99%) | $237.32 | $231.72 | 506.71 K | $15.77 B |
| 07/15/2026 | $229.58 | $231.61 (0.88%) | $232.24 | $225.17 | 462.94 K | $15.61 B |
| 07/14/2026 | $233.93 | $232.41 (-0.65%) | $236.54 | $229.90 | 771.37 K | $15.66 B |
| 07/13/2026 | $233.35 | $235.58 (0.96%) | $239.44 | $233.06 | 783.10 K | $15.88 B |
| 07/10/2026 | $230.91 | $232.80 (0.82%) | $234.87 | $228.44 | 775.50 K | $15.69 B |
| 07/09/2026 | $231.94 | $229.48 (-1.06%) | $232.66 | $224.35 | 806.10 K | $15.46 B |
| 07/08/2026 | $235.03 | $230.72 (-1.83%) | $235.03 | $229.50 | 850.50 K | $15.55 B |
| 07/07/2026 | $238.93 | $234.31 (-1.93%) | $239.64 | $230.99 | 914.04 K | $15.79 B |
| 07/06/2026 | $235.50 | $235.71 (0.09%) | $238.64 | $233.63 | 871.21 K | $15.88 B |
| 07/02/2026 | $230.95 | $234.91 (1.71%) | $236.51 | $230.58 | 842.35 K | $15.83 B |
| 07/01/2026 | $221.62 | $228.03 (2.89%) | $229.80 | $220.50 | 850.53 K | $15.37 B |
| 06/30/2026 | $219.31 | $222.48 (1.45%) | $224.19 | $217.21 | 804.84 K | $14.99 B |
| 06/29/2026 | $217.59 | $219.70 (0.97%) | $221.59 | $216.02 | 837.23 K | $14.81 B |
| 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 |
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.
