Free Trial

DaVita (DVA) Stock Chart & Stock Price History

→ Better than Bitcoin? The Biotech Stock with 46,751% Potential (From Behind the Markets) (Ad)
Free DVA Stock Alerts
$133.51
+0.74 (+0.56%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

DaVita Stock Price Performance

5 Day
Performance
+0.75%
1 Month
Performance
-2.48%
3 Month
Performance
+24.58%
6 Month
Performance
+73.91%
Year-To-Date
Performance
+27.44%
1 Year
Performance
+51.70%
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

Ad Investing Daily
They say it’s ‘unstoppable’ – How I made 43,509%
Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.
Click here now for the full story.

DVA Stock Chart for Saturday, April, 27, 2024

DVA Chart by TradingView

DaVita Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$132.77$133.50
+0.55%		$134.01$130.96477,665 shs$11.64 billion
04/25/2024$132.75$132.77
+0.02%		$133.18$131.34519,286 shs$11.64 billion
04/24/2024$133.89$132.75
-0.85%		$134.16$132.74472,882 shs$11.64 billion
04/23/2024$132.52$133.89
+1.03%		$135.71$132.96402,043 shs$11.74 billion
04/22/2024$127.82$132.52
+3.68%		$132.72$128.69660,110 shs$11.62 billion
04/19/2024$126.11$127.82
+1.36%		$128.54$125.97487,021 shs$11.21 billion
04/18/2024$127.64$126.11
-1.20%		$128.57$125.64653,166 shs$11.06 billion
04/17/2024$129.83$127.64
-1.69%		$130.64$126.84554,925 shs$11.19 billion
04/16/2024$129.96$129.83
-0.10%		$131.05$128.80345,869 shs$11.39 billion
04/15/2024$130.42$129.96
-0.35%		$133.08$129.86449,306 shs$11.40 billion
04/12/2024$131.40$130.42
-0.75%		$131.82$129.52512,219 shs$11.44 billion
04/11/2024$132.06$131.40
-0.50%		$132.61$130.78342,087 shs$11.52 billion
04/10/2024$134.06$132.06
-1.49%		$134.48$131.99454,507 shs$11.58 billion
04/09/2024$133.70$134.06
+0.27%		$134.79$133.19310,540 shs$11.76 billion
04/08/2024$133.61$133.70
+0.07%		$134.24$132.48383,098 shs$11.73 billion
04/05/2024$132.95$133.61
+0.50%		$134.41$132.35474,377 shs$11.72 billion
04/04/2024$135.29$132.95
-1.73%		$136.40$132.72555,411 shs$11.66 billion
04/03/2024$135.02$135.29
+0.20%		$136.29$134.91489,668 shs$11.86 billion
04/02/2024$137.84$135.02
-2.05%		$136.16$131.81926,447 shs$11.84 billion
04/01/2024$138.05$137.84
-0.15%		$138.25$136.03454,192 shs$12.09 billion
03/29/2024$138.10$138.05
-0.04%		$138.14$136.96608,798 shs$12.11 billion
03/28/2024$136.90$138.10
+0.88%		$138.13$136.96608,796 shs$12.11 billion
03/27/2024$135.25$136.90
+1.22%		$136.99$135.69251,918 shs$12.01 billion
03/26/2024$134.77$135.25
+0.36%		$136.63$134.80430,974 shs$11.86 billion
03/25/2024$134.11$134.77
+0.49%		$136.19$134.28495,169 shs$11.82 billion
03/22/2024$136.24$134.11
-1.56%		$136.86$133.16603,185 shs$11.76 billion
03/21/2024$138.78$136.24
-1.83%		$139.35$135.00704,038 shs$11.95 billion
03/20/2024$138.33$138.78
+0.33%		$139.38$137.20625,925 shs$12.17 billion
03/19/2024$137.02$138.33
+0.96%		$138.78$137.17611,634 shs$12.13 billion
03/18/2024$136.65$137.02
+0.27%		$138.71$134.08828,496 shs$12.02 billion
03/15/2024$136.00$136.65
+0.48%		$136.72$133.014.32 million shs$11.98 billion
03/14/2024$138.27$136.00
-1.64%		$138.57$134.84558,476 shs$11.93 billion
03/13/2024$139.24$138.27
-0.70%		$141.54$136.721.03 million shs$12.13 billion
03/12/2024$135.85$139.24
+2.50%		$139.69$135.80949,984 shs$12.21 billion
03/11/2024$135.17$135.85
+0.50%		$137.91$134.26811,349 shs$11.91 billion
03/08/2024$134.07$135.17
+0.82%		$136.59$134.22494,940 shs$11.85 billion
03/07/2024$131.97$134.07
+1.59%		$135.69$132.43645,660 shs$11.76 billion
03/06/2024$134.65$131.97
-1.99%		$134.90$130.93898,808 shs$11.57 billion
03/05/2024$125.73$134.65
+7.09%		$136.29$132.001.99 million shs$11.81 billion
03/04/2024$126.92$125.73
-0.94%		$128.31$124.78716,955 shs$11.03 billion
They say it’s ‘unstoppable’ – How I made 43,509% (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
03/01/2024$126.97$126.92
-0.04%		$127.26$124.79835,400 shs$11.13 billion
02/29/2024$126.97$126.97$127.91$125.691.04 million shs$11.14 billion
02/28/2024$127.60$126.97
-0.49%		$128.72$126.07700,586 shs$11.14 billion
02/27/2024$124.96$127.60
+2.11%		$128.04$124.42854,292 shs$11.19 billion
02/26/2024$125.26$124.96
-0.24%		$126.79$124.90625,067 shs$10.96 billion
02/23/2024$122.85$125.25
+1.95%		$125.47$122.69630,523 shs$10.98 billion
02/22/2024$120.89$122.85
+1.62%		$123.30$120.78793,713 shs$10.77 billion
02/21/2024$122.96$120.89
-1.68%		$122.51$119.42944,276 shs$10.60 billion
02/20/2024$122.22$122.96
+0.61%		$123.44$120.94865,247 shs$10.78 billion
02/19/2024$122.22$122.22$124.28$118.601.07 million shs$10.72 billion
02/16/2024$119.87$122.22
+1.96%		$124.28$118.601.06 million shs$11.16 billion
02/15/2024$123.41$119.87
-2.87%		$124.86$118.561.42 million shs$10.94 billion
02/14/2024$113.60$123.41
+8.64%		$128.28$120.592.90 million shs$11.27 billion
02/13/2024$114.32$113.60
-0.63%		$115.23$111.101.49 million shs$10.37 billion
02/12/2024$109.86$114.32
+4.06%		$114.59$108.761.61 million shs$10.44 billion
02/09/2024$110.82$109.86
-0.87%		$111.28$109.73788,689 shs$10.03 billion
02/08/2024$111.61$110.82
-0.71%		$111.29$109.71602,561 shs$10.12 billion
02/07/2024$112.08$111.61
-0.42%		$113.71$111.41710,922 shs$10.19 billion
02/06/2024$110.74$112.08
+1.21%		$112.84$110.83847,702 shs$10.23 billion
02/05/2024$111.21$110.74
-0.42%		$111.67$109.59776,690 shs$10.11 billion
02/02/2024$112.23$111.22
-0.90%		$112.00$110.51640,887 shs$10.15 billion
02/01/2024$108.16$112.23
+3.76%		$112.50$108.04891,015 shs$10.25 billion
01/31/2024$107.52$108.16
+0.60%		$109.74$107.74675,027 shs$9.88 billion
01/30/2024$108.31$107.52
-0.73%		$109.24$107.47670,792 shs$9.82 billion
01/29/2024$107.17$108.31
+1.06%		$108.37$105.83754,158 shs$9.89 billion
01/26/2024$107.43$107.17
-0.24%		$108.58$107.06803,819 shs$9.78 billion

Related Companies:
This page (NYSE:DVA) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press