5 DAY PERFORMANCE
+0.54%
1 MONTH PERFORMANCE
+3.95%
3 MONTH PERFORMANCE
-5.66%
6 MONTH PERFORMANCE
-8.16%
YEAR-TO-DATE PERFORMANCE
-5.24%
1 YEAR PERFORMANCE
+2.27%
DaVita Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $141.42 | $141.67 (0.18%) | $143.64 | $140.30 | 1.16 M | $11.24 B |
| 06/26/2025 | $141.26 | $141.09 (-0.12%) | $143.01 | $139.82 | 949.30 K | $11.20 B |
| 06/25/2025 | $140.54 | $140.36 (-0.13%) | $141.33 | $139.63 | 607.13 K | $11.14 B |
| 06/24/2025 | $137.28 | $140.95 (2.67%) | $141.79 | $136.04 | 733.90 K | $11.19 B |
| 06/23/2025 | $136.22 | $136.34 (0.09%) | $137.83 | $135.13 | 1.02 M | $10.82 B |
| 06/20/2025 | $136.04 | $136.94 (0.66%) | $136.98 | $135.07 | 1.71 M | $10.87 B |
| 06/18/2025 | $136.27 | $135.79 (-0.35%) | $138.26 | $135.26 | 833.55 K | $10.78 B |
| 06/17/2025 | $136.58 | $136.51 (-0.05%) | $137.50 | $135.79 | 848.80 K | $10.83 B |
| 06/16/2025 | $136.51 | $137.84 (0.97%) | $137.89 | $134.95 | 646.70 K | $10.94 B |
| 06/13/2025 | $136.12 | $136.12 (0%) | $137.99 | $134.64 | 826.10 K | $10.80 B |
| 06/12/2025 | $138.14 | $137.35 (-0.57%) | $138.29 | $135.84 | 852.70 K | $10.90 B |
| 06/11/2025 | $139.07 | $138.17 (-0.65%) | $140.60 | $137.24 | 634.90 K | $10.97 B |
| 06/10/2025 | $138.15 | $139.11 (0.69%) | $140.02 | $137.27 | 576.05 K | $11.04 B |
| 06/09/2025 | $138.01 | $137.78 (-0.17%) | $138.48 | $135.16 | 566.23 K | $10.94 B |
| 06/06/2025 | $138.11 | $137.90 (-0.15%) | $139.78 | $137.46 | 590.30 K | $10.94 B |
| 06/05/2025 | $136.90 | $137.74 (0.61%) | $139.39 | $136.67 | 948.40 K | $10.93 B |
| 06/04/2025 | $136.31 | $136.75 (0.32%) | $138.17 | $136.04 | 721.41 K | $10.85 B |
| 06/03/2025 | $134.00 | $135.99 (1.49%) | $136.03 | $132.57 | 995.70 K | $10.79 B |
| 06/02/2025 | $135.67 | $134.41 (-0.93%) | $136.49 | $133.90 | 775.63 K | $10.67 B |
| 05/30/2025 | $135.94 | $136.26 (0.24%) | $136.92 | $134.56 | 1.16 M | $10.81 B |
| 05/29/2025 | $137.00 | $136.33 (-0.49%) | $137.02 | $134.81 | 724.00 K | $10.82 B |
| 05/28/2025 | $139.24 | $136.66 (-1.85%) | $139.29 | $136.50 | 609.47 K | $10.85 B |
| 05/27/2025 | $138.59 | $139.89 (0.94%) | $140.42 | $137.81 | 795.00 K | $11.10 B |
| 05/23/2025 | $137.99 | $138.19 (0.14%) | $138.63 | $136.50 | 605.50 K | $10.97 B |
| 05/22/2025 | $140.00 | $138.52 (-1.06%) | $140.54 | $138.10 | 627.44 K | $10.99 B |
| 05/21/2025 | $144.42 | $140.85 (-2.47%) | $144.90 | $140.68 | 665.20 K | $11.18 B |
| 05/20/2025 | $145.29 | $145.77 (0.33%) | $147.68 | $144.64 | 701.84 K | $11.57 B |
| 05/19/2025 | $144.41 | $144.96 (0.38%) | $145.05 | $140.49 | 940.40 K | $11.51 B |
| 05/16/2025 | $143.96 | $145.41 (1.01%) | $145.45 | $143.16 | 739.08 K | $11.54 B |
| 05/15/2025 | $140.20 | $143.60 (2.43%) | $143.63 | $139.16 | 688.22 K | $11.40 B |
| 05/14/2025 | $144.18 | $139.90 (-2.97%) | $144.43 | $139.56 | 1.13 M | $11.10 B |
| 05/13/2025 | $142.56 | $143.98 (1%) | $145.18 | $136.43 | 2.17 M | $11.43 B |
| 05/12/2025 | $146.50 | $144.43 (-1.41%) | $147.10 | $142.50 | 1.28 M | $11.46 B |
| 05/09/2025 | $143.59 | $143.76 (0.12%) | $144.42 | $142.76 | 664.54 K | $11.73 B |
| 05/08/2025 | $144.00 | $143.63 (-0.26%) | $145.80 | $142.80 | 569.51 K | $11.72 B |
| 05/07/2025 | $142.74 | $143.96 (0.85%) | $144.23 | $142.54 | 674.10 K | $11.75 B |
| 05/06/2025 | $141.22 | $142.62 (0.99%) | $144.28 | $140.66 | 828.10 K | $11.64 B |
| 05/05/2025 | $141.07 | $141.57 (0.35%) | $142.91 | $140.15 | 420.70 K | $11.55 B |
| 05/02/2025 | $142.50 | $141.13 (-0.96%) | $142.50 | $139.35 | 575.00 K | $11.52 B |
| 05/01/2025 | $140.64 | $140.44 (-0.14%) | $142.43 | $138.67 | 643.20 K | $11.46 B |
| 04/30/2025 | $141.18 | $141.55 (0.26%) | $141.87 | $139.15 | 744.07 K | $11.55 B |
| 04/29/2025 | $140.55 | $141.54 (0.7%) | $142.57 | $139.05 | 611.80 K | $11.55 B |
| 04/28/2025 | $140.73 | $140.50 (-0.16%) | $142.36 | $138.93 | 587.75 K | $11.47 B |
| 04/25/2025 | $139.98 | $139.56 (-0.3%) | $139.98 | $137.46 | 600.72 K | $11.39 B |
| 04/24/2025 | $139.14 | $139.56 (0.3%) | $140.73 | $137.98 | 648.30 K | $11.39 B |
| 04/23/2025 | $136.66 | $138.93 (1.66%) | $140.28 | $136.66 | 917.71 K | $11.34 B |
| 04/22/2025 | $134.63 | $134.97 (0.25%) | $135.13 | $132.63 | 948.23 K | $11.02 B |
| 04/21/2025 | $140.18 | $133.50 (-4.77%) | $140.45 | $133.02 | 1.18 M | $10.90 B |
| 04/17/2025 | $140.36 | $140.03 (-0.24%) | $141.59 | $136.54 | 994.98 K | $11.43 B |
| 04/16/2025 | $147.04 | $141.50 (-3.77%) | $147.47 | $141.35 | 1.12 M | $11.55 B |
| 04/15/2025 | $151.10 | $146.28 (-3.19%) | $151.71 | $145.64 | 1.13 M | $11.94 B |
| 04/14/2025 | $154.91 | $150.88 (-2.6%) | $154.91 | $147.81 | 1.30 M | $12.31 B |
| 04/11/2025 | $153.00 | $155.51 (1.64%) | $157.12 | $151.84 | 581.21 K | $12.69 B |
| 04/10/2025 | $152.03 | $153.36 (0.87%) | $154.52 | $148.04 | 683.45 K | $12.52 B |
| 04/09/2025 | $142.56 | $152.86 (7.23%) | $155.32 | $142.40 | 1.17 M | $12.48 B |
| 04/08/2025 | $150.81 | $143.92 (-4.57%) | $151.68 | $141.91 | 904.72 K | $11.75 B |
| 04/07/2025 | $146.02 | $146.61 (0.4%) | $151.83 | $143.68 | 1.24 M | $11.97 B |
| 04/04/2025 | $151.18 | $149.49 (-1.12%) | $154.72 | $148.20 | 1.01 M | $12.20 B |
| 04/03/2025 | $152.35 | $153.73 (0.91%) | $156.01 | $151.74 | 882.47 K | $12.55 B |
| 04/02/2025 | $150.17 | $154.29 (2.74%) | $155.00 | $150.17 | 710.70 K | $12.59 B |
| 04/01/2025 | $152.97 | $151.91 (-0.69%) | $153.50 | $150.53 | 718.56 K | $12.40 B |
| 03/31/2025 | $149.85 | $152.97 (2.08%) | $153.94 | $149.37 | 661.31 K | $12.49 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.
