DaVita (DVA) Stock Chart & Stock Price History → The Long-Awaited End of America Update (From Stansberry Research) (Ad) Free DVA Stock Alerts $142.21 +2.46 (+1.76%) (As of 05/2/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability DaVita Stock Price Performance5 Day Performance+4.67%1 Month Performance+3.50%3 Month Performance+25.66%6 Month Performance+79.60%Year-To-Date Performance+33.40%1 Year Performance+58.20% 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 Stansberry ResearchUrgent dollar warningYour 2024 Election Money Blueprint Voters are angrier than ever, and it's likely to keep getting worse. The media and Wall Street keep declaring how great the economy supposedly is... but no one – besides the ultra-rich – seems to feel that way. Protect yourself with this one simple move today.Find out for free here. DVA Stock Chart for Thursday, May, 2, 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 Capitalization05/01/2024$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 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. 04/23/2024$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 billion04/12/2024$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 billionGold Mania (Ad)Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).See his free reveal right here.03/06/2024$134.65$131.97-1.99%$134.90$130.93898,808 shs$11.57 billion03/05/2024$125.73$134.65+7.09%$136.29$132.001.99 million shs$11.81 billion03/04/2024$126.92$125.73-0.94%$128.31$124.78716,955 shs$11.03 billion03/01/2024$126.97$126.92-0.04%$127.26$124.79835,400 shs$11.13 billion02/29/2024$126.97$126.97$127.91$125.691.04 million shs$11.14 billion02/28/2024$127.60$126.97-0.49%$128.72$126.07700,586 shs$11.14 billion02/27/2024$124.96$127.60+2.11%$128.04$124.42854,292 shs$11.19 billion02/26/2024$125.26$124.96-0.24%$126.79$124.90625,067 shs$10.96 billion02/23/2024$122.85$125.25+1.95%$125.47$122.69630,523 shs$10.98 billion02/22/2024$120.89$122.85+1.62%$123.30$120.78793,713 shs$10.77 billion02/21/2024$122.96$120.89-1.68%$122.51$119.42944,276 shs$10.60 billion02/20/2024$122.22$122.96+0.61%$123.44$120.94865,247 shs$10.78 billion02/19/2024$122.22$122.22$124.28$118.601.07 million shs$10.72 billion02/16/2024$119.87$122.22+1.96%$124.28$118.601.06 million shs$11.16 billion02/15/2024$123.41$119.87-2.87%$124.86$118.561.42 million shs$10.94 billion02/14/2024$113.60$123.41+8.64%$128.28$120.592.90 million shs$11.27 billion02/13/2024$114.32$113.60-0.63%$115.23$111.101.49 million shs$10.37 billion02/12/2024$109.86$114.32+4.06%$114.59$108.761.61 million shs$10.44 billion02/09/2024$110.82$109.86-0.87%$111.28$109.73788,689 shs$10.03 billion02/08/2024$111.61$110.82-0.71%$111.29$109.71602,561 shs$10.12 billion02/07/2024$112.08$111.61-0.42%$113.71$111.41710,922 shs$10.19 billion02/06/2024$110.74$112.08+1.21%$112.84$110.83847,702 shs$10.23 billion02/05/2024$111.21$110.74-0.42%$111.67$109.59776,690 shs$10.11 billion02/02/2024$112.23$111.22-0.90%$112.00$110.51640,887 shs$10.15 billion02/01/2024$108.16$112.23+3.76%$112.50$108.04891,015 shs$10.25 billion Related Companies: FMS Stock Chart SHC Stock Chart PGNY Stock Chart PODD Stock Chart INCY Stock Chart RDY Stock Chart EXAS Stock Chart SWAV Stock Chart CRL Stock Chart UHS 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 5/2/2024 by MarketBeat.com Staff From Our PartnersUrgent Nvidia WarningAltimetryBiden to Launch “FedNOW” [Move Your Money Now]Priority GoldDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsBitcoin Rockets To Record High But Buy THIS InsteadParadigm PressYour bank is lying to you.MyBankTrackerForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingA.I. is a Tidal Wave - Here’s What to BuyChaikin AnalyticsA once-in-a-century investment opportunityStansberry Research 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. 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 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.