5 DAY PERFORMANCE
-14.63%
1 MONTH PERFORMANCE
-16.64%
3 MONTH PERFORMANCE
-33.52%
6 MONTH PERFORMANCE
+1.24%
YEAR-TO-DATE PERFORMANCE
+34.28%
1 YEAR PERFORMANCE
+20.71%
DaVita Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $176.58 | $177.02 (0.25%) | $179.03 | $175.41 | 582.21 K | $11.47 B |
| 10/07/2026 | $180.61 | $176.78 (-2.12%) | $182.61 | $175.76 | 650.30 K | $11.45 B |
| 10/06/2026 | $179.88 | $180.40 (0.29%) | $181.82 | $178.88 | 374.40 K | $11.69 B |
| 10/05/2026 | $177.96 | $178.72 (0.43%) | $179.66 | $177.43 | 452.02 K | $11.58 B |
| 10/02/2026 | $176.35 | $178.69 (1.33%) | $180.00 | $176.27 | 452.00 K | $11.58 B |
| 10/01/2026 | $174.72 | $176.35 (0.93%) | $180.16 | $173.95 | 653.60 K | $11.42 B |
| 09/30/2026 | $176.08 | $174.92 (-0.66%) | $178.36 | $174.92 | 533.27 K | $11.33 B |
| 09/29/2026 | $176.92 | $175.19 (-0.98%) | $176.98 | $174.08 | 637.00 K | $11.35 B |
| 09/28/2026 | $178.71 | $178.07 (-0.36%) | $182.36 | $177.51 | 439.52 K | $11.54 B |
| 09/25/2026 | $175.38 | $178.47 (1.76%) | $179.10 | $174.67 | 519.84 K | $11.56 B |
| 09/24/2026 | $183.10 | $174.67 (-4.6%) | $183.78 | $174.32 | 812.58 K | $11.32 B |
| 09/23/2026 | $184.03 | $183.14 (-0.48%) | $186.23 | $182.48 | 544.30 K | $11.86 B |
| 09/22/2026 | $184.01 | $183.72 (-0.16%) | $185.85 | $182.94 | 552.65 K | $11.90 B |
| 09/21/2026 | $184.47 | $182.34 (-1.15%) | $185.00 | $182.03 | 565.04 K | $11.81 B |
| 09/18/2026 | $183.96 | $183.86 (-0.05%) | $185.85 | $181.27 | 2.10 M | $11.91 B |
| 09/17/2026 | $194.57 | $183.09 (-5.9%) | $195.75 | $182.30 | 1.41 M | $11.86 B |
| 09/16/2026 | $191.43 | $193.86 (1.27%) | $195.07 | $189.99 | 599.32 K | $12.56 B |
| 09/15/2026 | $188.09 | $190.90 (1.49%) | $191.40 | $186.35 | 686.06 K | $12.37 B |
| 09/14/2026 | $185.00 | $189.32 (2.34%) | $189.95 | $184.00 | 702.84 K | $12.26 B |
| 09/11/2026 | $181.24 | $181.55 (0.17%) | $184.00 | $180.96 | 767.85 K | $11.76 B |
| 09/10/2026 | $183.62 | $181.33 (-1.25%) | $184.41 | $180.47 | 565.30 K | $11.75 B |
| 09/09/2026 | $178.90 | $183.01 (2.3%) | $185.26 | $176.82 | 688.80 K | $11.86 B |
| 09/08/2026 | $183.16 | $180.06 (-1.69%) | $183.28 | $179.77 | 621.34 K | $11.66 B |
| 09/04/2026 | $180.97 | $183.99 (1.67%) | $184.13 | $179.95 | 473.73 K | $11.92 B |
| 09/03/2026 | $179.67 | $181.66 (1.11%) | $183.34 | $178.00 | 674.20 K | $11.77 B |
| 09/02/2026 | $176.43 | $179.39 (1.68%) | $179.85 | $176.43 | 513.51 K | $11.62 B |
| 09/01/2026 | $176.32 | $176.14 (-0.1%) | $179.04 | $175.47 | 672.63 K | $11.41 B |
| 08/31/2026 | $179.74 | $176.01 (-2.08%) | $180.36 | $175.71 | 573.91 K | $11.40 B |
| 08/28/2026 | $180.00 | $180.68 (0.38%) | $182.53 | $178.80 | 461.80 K | $11.70 B |
| 08/27/2026 | $178.00 | $178.88 (0.49%) | $179.78 | $175.90 | 489.93 K | $11.59 B |
| 08/26/2026 | $173.37 | $180.05 (3.85%) | $182.26 | $173.37 | 528.81 K | $11.66 B |
| 08/25/2026 | $175.61 | $177.80 (1.25%) | $179.34 | $175.30 | 578.50 K | $11.52 B |
| 08/24/2026 | $174.03 | $176.50 (1.42%) | $177.17 | $171.40 | 1.11 M | $11.43 B |
| 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 |
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.
