5 DAY PERFORMANCE
+2.28%
1 MONTH PERFORMANCE
+8.50%
3 MONTH PERFORMANCE
+0.54%
6 MONTH PERFORMANCE
-4.39%
YEAR-TO-DATE PERFORMANCE
+2.73%
1 YEAR PERFORMANCE
+15.56%
DaVita Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $152.35 | $153.73 (0.91%) | $156.01 | $151.74 | 882,325 | $12.87 B |
| 04/02/2025 | $150.17 | $154.29 (2.74%) | $155.00 | $150.17 | 710,700 | $12.92 B |
| 04/01/2025 | $152.97 | $151.91 (-0.69%) | $153.50 | $150.53 | 718,564 | $12.72 B |
| 03/31/2025 | $149.85 | $152.97 (2.08%) | $153.94 | $149.37 | 661,314 | $12.81 B |
| 03/28/2025 | $152.57 | $150.22 (-1.54%) | $152.85 | $149.87 | 614,955 | $12.58 B |
| 03/27/2025 | $151.82 | $152.50 (0.45%) | $153.31 | $150.30 | 410,700 | $12.77 B |
| 03/26/2025 | $151.30 | $151.37 (0.05%) | $153.42 | $149.95 | 574,186 | $12.67 B |
| 03/25/2025 | $150.72 | $150.78 (0.04%) | $152.01 | $149.09 | 662,300 | $12.62 B |
| 03/24/2025 | $149.32 | $150.41 (0.73%) | $150.93 | $148.41 | 704,917 | $12.59 B |
| 03/21/2025 | $148.24 | $148.15 (-0.06%) | $149.76 | $147.19 | 1.04 M | $12.40 B |
| 03/20/2025 | $149.77 | $149.01 (-0.51%) | $151.15 | $148.62 | 882,400 | $12.48 B |
| 03/19/2025 | $148.95 | $149.83 (0.59%) | $150.53 | $148.95 | 961,231 | $12.54 B |
| 03/18/2025 | $149.35 | $149.37 (0.01%) | $150.46 | $148.29 | 673,900 | $12.51 B |
| 03/17/2025 | $143.00 | $149.24 (4.36%) | $150.86 | $143.00 | 1.12 M | $12.49 B |
| 03/14/2025 | $141.98 | $143.45 (1.04%) | $145.12 | $140.35 | 759,408 | $12.01 B |
| 03/13/2025 | $142.80 | $141.12 (-1.18%) | $143.21 | $140.71 | 816,621 | $11.81 B |
| 03/12/2025 | $145.90 | $142.63 (-2.24%) | $146.89 | $140.20 | 1.16 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 |
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.
