Skip to main content
DaVita Inc. (DVA)
NYSE: DVA · Real-Time Price · USD
150.07
+0.02 (0.01%)
At close: Apr 28, 2026, 4:00 PM EDT
156.29
+6.22 (4.14%)
After-hours: Apr 28, 2026, 7:56 PM EDT

DaVita Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026151.76152.08149.92150.07150.070.01%466,372
Apr 27, 2026152.31153.69149.78150.05150.05-1.19%463,831
Apr 24, 2026154.42154.45149.99151.85151.85-2.05%627,089
Apr 23, 2026153.00156.15153.00155.03155.031.71%606,214
Apr 22, 2026149.99152.52149.41152.42152.421.68%539,535
Apr 21, 2026150.30151.51149.46149.90149.900.38%461,828
Apr 20, 2026147.06149.83147.06149.33149.330.96%454,085
Apr 17, 2026147.49149.49146.60147.91147.91-0.15%620,691
Apr 16, 2026145.02148.79145.02148.13148.132.46%779,463
Apr 15, 2026148.61149.32143.07144.57144.57-3.27%844,097
Apr 14, 2026150.79151.96149.10149.45149.45-1.39%448,519
Apr 13, 2026149.76151.96148.82151.56151.561.01%411,460
Apr 10, 2026150.46151.30149.26150.05150.05-0.42%438,106
Apr 9, 2026147.88151.61147.88150.68150.681.51%555,066
Apr 8, 2026151.31153.00148.29148.44148.44-0.84%737,344
Apr 7, 2026150.67151.64148.91149.70149.70-0.28%647,698
Apr 6, 2026144.76150.22144.76150.12150.123.12%640,474
Apr 2, 2026150.22151.19144.77145.58145.58-3.17%1,141,217
Apr 1, 2026152.84153.72150.32150.34150.34-2.18%977,877
Mar 31, 2026153.45155.00152.08153.69153.690.87%852,498
Mar 30, 2026155.34155.34152.23152.37152.37-1.33%616,740
Mar 27, 2026157.01157.01153.83154.43154.43-1.49%572,073
Mar 26, 2026155.17157.18154.59156.76156.761.06%591,760
Mar 25, 2026153.57155.61152.06155.11155.111.19%535,805
Mar 24, 2026152.20154.69151.45153.28153.280.70%586,466
Mar 23, 2026152.50153.14150.71152.21152.211.94%727,961
Mar 20, 2026148.87152.49148.87149.31149.31-0.30%2,189,813
Mar 19, 2026149.79152.18148.83149.76149.760.62%733,601
Mar 18, 2026150.00152.26148.81148.83148.83-0.77%858,829
Mar 17, 2026149.10152.43149.10149.98149.981.19%762,723
Mar 16, 2026150.00151.80147.76148.22148.22-1.66%1,040,717
Mar 13, 2026153.08153.77146.09150.72150.72-1.53%1,271,406
Mar 12, 2026153.86157.20152.31153.06153.06-1.13%1,328,976
Mar 11, 2026150.10155.45148.81154.81154.812.15%1,268,200
Mar 10, 2026151.90154.18149.87151.55151.55-0.66%662,588
Mar 9, 2026150.00153.41147.21152.56152.561.19%1,042,422
Mar 6, 2026150.27151.33147.47150.76150.760.55%799,366
Mar 5, 2026152.59152.84148.13149.94149.94-3.13%862,448
Mar 4, 2026152.41155.30150.51154.79154.791.65%542,041
Mar 3, 2026151.76152.86148.52152.27152.27-1.11%637,229
Mar 2, 2026155.07159.42153.79153.98153.98-1.48%978,608
Feb 27, 2026152.03157.91151.87156.30156.302.46%1,075,455
Feb 26, 2026149.72153.23149.72152.54152.542.03%884,591
Feb 25, 2026151.35152.50146.00149.51149.51-0.93%802,207
Feb 24, 2026150.50151.39146.67150.91150.91-0.24%696,492
Feb 23, 2026152.51154.50150.30151.28151.280.36%616,245
Feb 20, 2026147.91151.51147.60150.73150.732.30%879,103
Feb 19, 2026148.03148.76146.51147.34147.34-0.28%629,518
Feb 18, 2026149.71150.41146.08147.75147.75-1.77%719,138
Feb 17, 2026149.35152.67149.20150.41150.410.98%1,035,384
Feb 13, 2026148.05149.95146.34148.95148.95-0.68%1,124,719
Feb 12, 2026144.34152.76144.34149.97149.973.95%1,836,190
Feb 11, 2026139.89145.20139.21144.27144.273.58%1,150,981
Feb 10, 2026138.86141.56138.55139.28139.281.19%864,188
Feb 9, 2026140.00141.50136.19137.64137.64-2.27%1,487,770
Feb 6, 2026149.00151.42139.54140.83140.83-5.62%2,244,551
Feb 5, 2026143.68150.45142.51149.22149.225.04%2,219,479
Feb 4, 2026136.06147.60135.90142.06142.065.44%3,043,793
Feb 3, 2026128.00139.86125.00134.73134.7321.17%4,807,974
Feb 2, 2026109.06111.33108.88111.19111.191.69%2,272,212
Jan 30, 2026107.12109.50105.41109.34109.341.96%1,075,424
Jan 29, 2026106.00107.76105.51107.24107.241.28%1,145,200
Jan 28, 2026104.75106.85104.06105.88105.880.26%709,468
Jan 27, 2026106.79106.96105.03105.61105.61-1.77%750,094
Jan 26, 2026108.40108.61106.70107.51107.51-0.56%583,313
Jan 23, 2026108.64109.16107.40108.12108.12-0.96%1,026,490
Jan 22, 2026107.33110.43107.20109.17109.172.70%903,282
Jan 21, 2026103.90106.69103.90106.30106.302.28%970,248
Jan 20, 2026103.91105.12103.48103.93103.93-0.77%921,896
Jan 16, 2026104.94106.32104.20104.74104.74-1.04%649,782
Jan 15, 2026103.25106.38102.26105.84105.841.90%946,990
Jan 14, 2026104.00104.86101.00103.87103.87-0.57%2,113,689
Jan 13, 2026110.00110.10104.24104.47104.47-5.11%1,084,435
Jan 12, 2026111.49111.72109.59110.10110.10-1.21%565,924
Jan 9, 2026113.00113.51108.67111.45111.45-1.01%904,666
Jan 8, 2026110.60113.24110.60112.59112.591.42%773,313
Jan 7, 2026114.59115.19110.33111.01111.01-3.23%717,283
Jan 6, 2026113.61115.27111.43114.72114.720.68%924,234
Jan 5, 2026113.53115.82113.37113.94113.94-0.50%886,356
Jan 2, 2026113.68115.19113.17114.51114.510.79%832,378
Dec 31, 2025113.82114.13113.22113.61113.61-0.18%562,366
Dec 30, 2025113.05114.34113.00113.82113.820.28%492,045
Dec 29, 2025114.00114.22112.54113.50113.50-0.42%413,408
Dec 26, 2025113.87114.52113.42113.98113.98-0.38%492,073
Dec 24, 2025114.66115.03113.12114.41114.41-0.27%328,926
Dec 23, 2025116.28116.28114.65114.72114.72-1.54%442,752
Dec 22, 2025114.95117.44114.70116.51116.511.14%627,848
Dec 19, 2025115.75116.53114.65115.20115.20-0.82%1,585,405
Dec 18, 2025118.51118.68115.37116.15116.15-1.92%636,759
Dec 17, 2025117.78120.08117.50118.42118.420.41%692,176
Dec 16, 2025120.48120.61117.67117.94117.94-1.76%820,679
Dec 15, 2025121.78122.40118.52120.05120.05-1.07%1,048,309
Dec 12, 2025121.11121.75120.68121.35121.350.85%775,882
Dec 11, 2025119.38122.61117.62120.33120.331.39%1,045,590
Dec 10, 2025116.95119.36116.32118.68118.681.72%969,423
Dec 9, 2025117.11117.62116.00116.67116.67-0.32%573,742
Dec 8, 2025117.10117.90115.91117.05117.05-0.29%688,125
Dec 5, 2025117.54118.72117.16117.39117.390.09%620,142
Dec 4, 2025118.09118.50116.39117.28117.28-0.82%660,847
Dec 3, 2025119.23120.37117.84118.25118.25-0.78%722,367