-
5 DAY PERFORMANCE
+3.19% -
1 MONTH PERFORMANCE
-4.57% -
3 MONTH PERFORMANCE
+3.73% -
6 MONTH PERFORMANCE
+12.72% -
YEAR-TO-DATE PERFORMANCE
+47.42% -
1 YEAR PERFORMANCE
+67.65%
DaVita Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $156.85 | $154.36 (-1.59%) | $157.56 | $154.30 | 864,522 | $12.92 B |
| 11/13/2024 | $158.62 | $157.28 (-0.84%) | $159.71 | $156.53 | 794,808 | $13.17 B |
| 11/12/2024 | $154.60 | $158.04 (2.23%) | $159.70 | $154.24 | 1.00 M | $13.23 B |
| 11/11/2024 | $150.51 | $154.48 (2.64%) | $155.60 | $150.51 | 681,900 | $12.93 B |
| 11/08/2024 | $150.81 | $149.66 (-0.76%) | $151.91 | $148.96 | 748,700 | $12.53 B |
| 11/07/2024 | $147.39 | $150.37 (2.02%) | $150.77 | $146.96 | 671,342 | $12.59 B |
| 11/06/2024 | $147.60 | $147.07 (-0.36%) | $148.74 | $143.00 | 964,930 | $12.31 B |
| 11/05/2024 | $144.16 | $147.08 (2.03%) | $147.49 | $143.20 | 765,874 | $12.31 B |
| 11/04/2024 | $141.50 | $144.94 (2.43%) | $145.78 | $141.50 | 824,700 | $12.13 B |
| 11/01/2024 | $141.64 | $141.59 (-0.04%) | $143.42 | $140.50 | 1.06 M | $11.85 B |
| 10/31/2024 | $142.20 | $139.81 (-1.68%) | $142.20 | $138.59 | 1.18 M | $11.71 B |
| 10/30/2024 | $148.02 | $141.22 (-4.59%) | $150.00 | $138.00 | 3.29 M | $11.82 B |
| 10/29/2024 | $157.47 | $158.31 (0.53%) | $160.45 | $156.52 | 1.27 M | $13.25 B |
| 10/28/2024 | $157.97 | $157.05 (-0.58%) | $159.32 | $156.64 | 827,500 | $13.65 B |
| 10/25/2024 | $160.64 | $156.99 (-2.27%) | $160.82 | $156.56 | 854,416 | $13.64 B |
| 10/24/2024 | $162.77 | $161.38 (-0.85%) | $163.96 | $160.07 | 507,454 | $14.02 B |
| 10/23/2024 | $162.70 | $162.78 (0.05%) | $164.25 | $161.63 | 702,904 | $14.15 B |
| 10/22/2024 | $160.81 | $163.16 (1.46%) | $163.48 | $160.26 | 484,505 | $14.18 B |
| 10/21/2024 | $162.13 | $161.54 (-0.36%) | $162.99 | $160.95 | 391,929 | $14.04 B |
| 10/18/2024 | $160.21 | $161.97 (1.1%) | $162.54 | $158.27 | 575,209 | $14.08 B |
| 10/17/2024 | $163.99 | $160.10 (-2.37%) | $165.25 | $159.64 | 714,115 | $13.91 B |
| 10/16/2024 | $164.37 | $164.82 (0.27%) | $168.50 | $164.37 | 513,500 | $14.32 B |
| 10/15/2024 | $161.10 | $164.57 (2.15%) | $167.31 | $161.06 | 808,300 | $14.30 B |
| 10/14/2024 | $161.00 | $161.83 (0.52%) | $162.90 | $160.31 | 378,531 | $14.06 B |
| 10/11/2024 | $159.88 | $160.85 (0.61%) | $161.62 | $159.68 | 405,373 | $13.98 B |
| 10/10/2024 | $159.26 | $159.43 (0.11%) | $162.00 | $159.02 | 574,021 | $13.85 B |
| 10/09/2024 | $154.12 | $159.30 (3.36%) | $159.63 | $153.00 | 710,393 | $13.84 B |
| 10/08/2024 | $157.41 | $154.35 (-1.94%) | $158.38 | $152.61 | 986,554 | $13.41 B |
| 10/07/2024 | $160.16 | $157.54 (-1.64%) | $160.16 | $155.40 | 887,244 | $13.69 B |
| 10/04/2024 | $159.66 | $160.69 (0.65%) | $161.08 | $159.01 | 391,600 | $13.96 B |
| 10/03/2024 | $159.03 | $159.07 (0.03%) | $159.52 | $156.60 | 617,400 | $13.82 B |
| 10/02/2024 | $162.55 | $159.11 (-2.12%) | $163.06 | $158.93 | 709,143 | $13.83 B |
| 10/01/2024 | $163.52 | $162.75 (-0.47%) | $163.94 | $160.59 | 620,235 | $14.14 B |
| 09/30/2024 | $164.31 | $163.93 (-0.23%) | $164.31 | $161.99 | 480,011 | $14.25 B |
| 09/27/2024 | $162.37 | $163.08 (0.44%) | $164.51 | $161.44 | 395,400 | $14.17 B |
| 09/26/2024 | $164.07 | $162.26 (-1.1%) | $165.78 | $162.24 | 460,800 | $14.10 B |
| 09/25/2024 | $162.42 | $164.11 (1.04%) | $164.75 | $161.56 | 658,319 | $14.26 B |
| 09/24/2024 | $161.40 | $161.57 (0.11%) | $161.79 | $159.27 | 829,125 | $14.04 B |
| 09/23/2024 | $165.00 | $161.58 (-2.07%) | $165.87 | $161.31 | 724,521 | $14.04 B |
| 09/20/2024 | $163.13 | $164.00 (0.53%) | $165.17 | $161.67 | 2.14 M | $14.25 B |
| 09/19/2024 | $165.26 | $163.14 (-1.28%) | $166.04 | $161.34 | 850,200 | $14.18 B |
| 09/18/2024 | $162.32 | $163.16 (0.52%) | $163.54 | $160.03 | 831,010 | $14.18 B |
| 09/17/2024 | $165.93 | $164.22 (-1.03%) | $166.04 | $162.51 | 882,615 | $14.27 B |
| 09/16/2024 | $164.13 | $165.19 (0.65%) | $166.02 | $163.88 | 760,648 | $14.35 B |
| 09/13/2024 | $159.31 | $163.56 (2.67%) | $163.59 | $157.59 | 806,914 | $14.21 B |
| 09/12/2024 | $154.04 | $157.64 (2.34%) | $160.82 | $154.04 | 1.13 M | $13.70 B |
| 09/11/2024 | $153.04 | $153.99 (0.62%) | $154.60 | $150.59 | 567,108 | $13.38 B |
| 09/10/2024 | $150.53 | $153.55 (2.01%) | $154.56 | $149.69 | 768,100 | $13.34 B |
| 09/09/2024 | $150.43 | $150.24 (-0.13%) | $152.75 | $148.95 | 823,511 | $13.06 B |
| 09/06/2024 | $149.16 | $149.98 (0.55%) | $151.44 | $148.31 | 752,611 | $13.03 B |
| 09/05/2024 | $151.23 | $148.74 (-1.65%) | $151.76 | $148.13 | 609,861 | $12.93 B |
| 09/04/2024 | $152.03 | $151.37 (-0.43%) | $152.34 | $149.54 | 491,800 | $13.15 B |
| 09/03/2024 | $150.00 | $151.98 (1.32%) | $152.01 | $148.77 | 878,911 | $13.21 B |
| 08/30/2024 | $152.97 | $150.92 (-1.34%) | $153.84 | $147.58 | 1.09 M | $13.11 B |
| 08/29/2024 | $153.79 | $153.24 (-0.36%) | $154.71 | $152.15 | 655,200 | $13.32 B |
| 08/28/2024 | $154.89 | $153.58 (-0.85%) | $155.19 | $153.53 | 519,600 | $13.35 B |
| 08/27/2024 | $154.79 | $154.85 (0.04%) | $156.09 | $154.41 | 460,983 | $13.46 B |
| 08/26/2024 | $154.00 | $154.75 (0.49%) | $156.44 | $153.19 | 491,500 | $13.45 B |
| 08/23/2024 | $153.30 | $153.99 (0.45%) | $155.56 | $152.62 | 475,434 | $13.38 B |
| 08/22/2024 | $151.20 | $152.35 (0.76%) | $152.37 | $149.51 | 396,536 | $13.24 B |
| 08/21/2024 | $148.40 | $150.60 (1.48%) | $150.70 | $147.82 | 542,107 | $13.09 B |
| 08/20/2024 | $151.76 | $147.58 (-2.75%) | $152.08 | $147.37 | 759,804 | $12.82 B |
| 08/19/2024 | $150.30 | $152.17 (1.24%) | $152.22 | $150.30 | 643,100 | $13.22 B |
| 08/16/2024 | $150.00 | $150.30 (0.2%) | $151.27 | $148.52 | 680,482 | $13.06 B |
| 08/15/2024 | $150.07 | $149.96 (-0.07%) | $151.55 | $148.58 | 933,300 | $13.03 B |
| 08/14/2024 | $146.29 | $148.88 (1.77%) | $151.05 | $145.30 | 1.11 M | $12.94 B |