Free Trial
The Market Does Not Wait. MarketBeat All Access for Just $149
Get the Deal
Claim MarketBeat All Access Sale Promotion

DaVita (DVA) Stock Chart & Stock Price History

DaVita logo
$198.88 +2.02 (+1.02%)
Closing price 03:59 PM Eastern
Extended Trading
$198.64 -0.25 (-0.13%)
As of 07:42 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

DaVita Stock Price Performance

The DaVita (DVA) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 41.15%, with a year-to-date return of 74.86%. In the past month, the stock has increased 32.75%, reflecting recent market activity.

As of the latest close, DaVita traded at $196.84 with a market cap of $12.49 billion and volume of 1.88 million shares. Five years ago, the stock traded at $122.54, representing a 62.30% increase over that period. At the time, it had a market cap of $13.01 billion and a volume of 474,982 shares.

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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.27%
1 Month
Performance
+32.75%
3 Month
Performance
+31.81%
Year-To-Date
Performance
+74.86%
1 Year
Performance
+41.15%
5 Year
Performance
+62.30%

DVA Stock Chart for Thursday, May, 21, 2026

DaVita Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2026$194.47$196.84
+1.22%
$199.00$194.741.88 million shs$12.49 billion
05/19/2026$199.73$194.47
-2.64%
$198.93$194.10800,507 shs$12.48 billion
05/18/2026$199.43$199.73
+0.15%
$202.00$198.76893,000 shs$12.82 billion
05/15/2026$192.45$199.43
+3.63%
$199.90$191.57700,042 shs$12.80 billion
05/14/2026$198.08$192.45
-2.84%
$198.80$191.62867,657 shs$12.36 billion
05/13/2026$200.22$198.08
-1.07%
$201.93$196.88638,504 shs$12.72 billion
05/12/2026$198.87$200.22
+0.68%
$202.69$195.331.37 million shs$12.85 billion
05/11/2026$198.39$198.87
+0.24%
$202.13$196.931.11 million shs$12.77 billion
05/08/2026$195.96$198.39
+1.24%
$199.27$193.851.13 million shs$12.60 billion
05/07/2026$192.49$195.96
+1.80%
$197.08$187.041.82 million shs$13.09 billion
05/06/2026$156.98$192.49
+22.62%
$194.29$169.282.94 million shs$12.86 billion
05/05/2026N/A$156.98$157.93$148.001.99 million shs$10.49 billion
04/30/2026$151.85$154.89
+2.00%
$155.18$149.59741,945 shs$10.35 billion
04/29/2026$150.14$151.85
+1.14%
$153.70$149.35822,326 shs$10.14 billion
04/28/2026$150.21$150.14
-0.04%
$152.08$149.91466,374 shs$10.03 billion
04/27/2026$151.80$150.21
-1.05%
$153.69$149.77463,841 shs$10.03 billion
04/24/2026$155.04$151.80
-2.09%
$154.45$149.99680,952 shs$10.14 billion
04/23/2026$152.31$155.04
+1.79%
$156.15$153.00606,218 shs$10.36 billion
04/22/2026$149.82$152.31
+1.66%
$152.52$149.41540,537 shs$10.17 billion
04/21/2026$149.16$149.82
+0.45%
$151.51$149.46461,831 shs$10.01 billion
04/20/2026$147.74$149.16
+0.96%
$149.83$147.06454,087 shs$9.96 billion

This page (NYSE:DVA) was last updated on 5/21/2026 by MarketBeat.com Staff.
From Our Partners