DaVita (DVA) Stock Chart & Stock Price History → A New Generation of Billionaires Is About to Be Created (From Banyan Hill Publishing) (Ad) Free DVA Stock Alerts $143.03 -0.81 (-0.56%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends DaVita Stock Price Performance5 Day Performance-1.77%1 Month Performance+5.29%3 Month Performance+5.81%6 Month Performance+32.95%Year-To-Date Performance+36.53%1 Year Performance+42.94% Receive DVA Stock News and Ratings via Email Sign-up to receive the latest news and ratings for DaVita and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Banyan Hill PublishingA New Generation of Billionaires Is About to Be CreatedOn June 30, AI will hit a tipping-point… $15.7 trillion of wealth is at stake. As many as 800 million jobs are caught in AI’s crosshairs…Click here for details. DVA Stock Chart for Saturday, June, 8, 2024 DVA Chart by TradingView DaVita Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$143.84$143.03-0.56%$145.41$142.48960,551 shs$12.54 billion06/06/2024$145.03$143.84-0.82%$145.77$143.50456,313 shs$12.61 billion06/05/2024$143.31$145.03+1.20%$145.62$142.73738,919 shs$12.72 billion06/04/2024$145.61$143.31-1.58%$145.03$142.12613,202 shs$12.57 billion06/03/2024$147.12$145.61-1.03%$147.30$144.28834,051 shs$12.77 billion05/31/2024$147.14$147.12-0.01%$147.33$144.451.32 million shs$12.90 billion Get the Latest News and Ratings for DVA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for DaVita and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$146.69$147.14+0.31%$147.93$145.44905,520 shs$12.90 billion05/29/2024$143.67$146.69+2.10%$147.26$142.111.22 million shs$12.86 billion05/28/2024$138.54$143.67+3.70%$144.06$137.321.17 million shs$12.60 billion05/27/2024$138.54$138.54$139.50$136.531.17 million shs$12.15 billion05/24/2024$132.25$138.54+4.76%$139.50$136.531.16 million shs$12.15 billion05/23/2024$134.74$132.25-1.85%$134.65$131.44929,771 shs$11.60 billion05/22/2024$138.69$134.74-2.85%$138.70$134.74933,683 shs$11.82 billion05/21/2024$140.93$138.69-1.59%$141.26$138.51683,132 shs$12.16 billion05/20/2024$139.82$140.93+0.79%$141.44$138.79655,704 shs$12.36 billion05/17/2024$136.48$139.82+2.45%$140.45$137.00756,902 shs$12.26 billion05/16/2024$137.88$136.48-1.02%$138.56$136.39602,566 shs$11.97 billion05/15/2024$137.01$137.88+0.63%$138.28$136.21569,398 shs$12.09 billion05/14/2024$136.59$137.01+0.31%$137.14$135.71581,526 shs$12.02 billion05/13/2024$137.52$136.59-0.68%$139.03$136.42613,302 shs$11.98 billion05/10/2024$137.94$137.52-0.30%$140.31$136.71743,486 shs$12.06 billion05/09/2024$135.84$137.94+1.55%$138.47$135.50619,086 shs$12.10 billion05/08/2024$137.79$135.84-1.42%$137.95$135.67725,128 shs$11.91 billion05/07/2024$136.87$137.79+0.67%$138.10$135.40977,454 shs$12.08 billion05/06/2024$134.45$136.87+1.80%$138.46$134.001.43 million shs$12.00 billion05/03/2024$142.21$134.48-5.44%$145.04$131.302.54 million shs$11.79 billion05/02/2024$139.75$142.21+1.76%$143.22$139.721.89 million shs$12.47 billion05/01/2024$139.01$139.75+0.53%$140.75$136.351.12 million shs$12.26 billion04/30/2024$138.14$139.01+0.63%$139.48$137.14946,961 shs$12.19 billion04/29/2024$133.51$138.14+3.47%$139.24$133.23990,796 shs$12.11 billion04/26/2024$132.77$133.50+0.55%$134.01$130.96477,665 shs$11.64 billion04/25/2024$132.75$132.77+0.02%$133.18$131.34519,286 shs$11.64 billion04/24/2024$133.89$132.75-0.85%$134.16$132.74472,882 shs$11.64 billion04/23/2024$132.52$133.89+1.03%$135.71$132.96402,043 shs$11.74 billion04/22/2024$127.82$132.52+3.68%$132.72$128.69660,110 shs$11.62 billion04/19/2024$126.11$127.82+1.36%$128.54$125.97487,021 shs$11.21 billion04/18/2024$127.64$126.11-1.20%$128.57$125.64653,166 shs$11.06 billion04/17/2024$129.83$127.64-1.69%$130.64$126.84554,925 shs$11.19 billion04/16/2024$129.96$129.83-0.10%$131.05$128.80345,869 shs$11.39 billion04/15/2024$130.42$129.96-0.35%$133.08$129.86449,306 shs$11.40 billionSecret energy grid to power millions of homes (Ad)This high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type of energy system the world has never seen before.Click here to get all the details.04/12/2024$131.40$130.42-0.75%$131.82$129.52512,219 shs$11.44 billion04/11/2024$132.06$131.40-0.50%$132.61$130.78342,087 shs$11.52 billion04/10/2024$134.06$132.06-1.49%$134.48$131.99454,507 shs$11.58 billion04/09/2024$133.70$134.06+0.27%$134.79$133.19310,540 shs$11.76 billion04/08/2024$133.61$133.70+0.07%$134.24$132.48383,098 shs$11.73 billion04/05/2024$132.95$133.61+0.50%$134.41$132.35474,377 shs$11.72 billion04/04/2024$135.29$132.95-1.73%$136.40$132.72555,411 shs$11.66 billion04/03/2024$135.02$135.29+0.20%$136.29$134.91489,668 shs$11.86 billion04/02/2024$137.84$135.02-2.05%$136.16$131.81926,447 shs$11.84 billion04/01/2024$138.05$137.84-0.15%$138.25$136.03454,192 shs$12.09 billion03/29/2024$138.10$138.05-0.04%$138.14$136.96608,798 shs$12.11 billion03/28/2024$136.90$138.10+0.88%$138.13$136.96608,796 shs$12.11 billion03/27/2024$135.25$136.90+1.22%$136.99$135.69251,918 shs$12.01 billion03/26/2024$134.77$135.25+0.36%$136.63$134.80430,974 shs$11.86 billion03/25/2024$134.11$134.77+0.49%$136.19$134.28495,169 shs$11.82 billion03/22/2024$136.24$134.11-1.56%$136.86$133.16603,185 shs$11.76 billion03/21/2024$138.78$136.24-1.83%$139.35$135.00704,038 shs$11.95 billion03/20/2024$138.33$138.78+0.33%$139.38$137.20625,925 shs$12.17 billion03/19/2024$137.02$138.33+0.96%$138.78$137.17611,634 shs$12.13 billion03/18/2024$136.65$137.02+0.27%$138.71$134.08828,496 shs$12.02 billion03/15/2024$136.00$136.65+0.48%$136.72$133.014.32 million shs$11.98 billion03/14/2024$138.27$136.00-1.64%$138.57$134.84558,476 shs$11.93 billion03/13/2024$139.24$138.27-0.70%$141.54$136.721.03 million shs$12.13 billion03/12/2024$135.85$139.24+2.50%$139.69$135.80949,984 shs$12.21 billion03/11/2024$135.17$135.85+0.50%$137.91$134.26811,349 shs$11.91 billion03/08/2024$134.07$135.17+0.82%$136.59$134.22494,940 shs$11.85 billion03/07/2024$131.97$134.07+1.59%$135.69$132.43645,660 shs$11.76 billion Related Companies: LH Stock Chart DGX Stock Chart CHE Stock Chart RCM Stock Chart CRVL Stock Chart AMED Stock Chart AMN Stock Chart MD Stock Chart CCRN Stock Chart FMS Stock Chart Receive DVA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for DaVita and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:DVA) was last updated on 6/8/2024 by MarketBeat.com Staff From Our PartnersMillionaire-Making “Wealth Pattern” Just Repeated on April 22If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.Paradigm Press | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredAI Hell Will Break Loose [June 30, 2024] …On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...Banyan Hill Publishing | SponsoredWas the Great Financial Crisis fun?The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...Brooks Enterprises | SponsoredCollapse of the Petrodollar The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...Colonial Metals | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding DaVita Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share DaVita With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.