Skip to main content
DaVita Inc. (DVA)
NYSE: DVA · Real-Time Price · USD
217.04
+3.68 (1.72%)
At close: Jun 26, 2026, 4:00 PM EDT
218.50
+1.46 (0.67%)
Pre-market: Jun 29, 2026, 7:00 AM EDT

DaVita Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026212.23217.04212.22217.04217.041.72%1,414,619
Jun 25, 2026208.00215.03207.10213.36213.360.15%769,601
Jun 24, 2026211.60214.00210.83213.04213.041.00%493,137
Jun 23, 2026210.57213.82209.95210.93210.930.60%650,797
Jun 22, 2026209.07215.33208.62209.68209.680.85%699,464
Jun 18, 2026211.99213.07206.85207.91207.91-1.27%1,341,525
Jun 17, 2026207.89213.44207.88210.58210.580.77%578,423
Jun 16, 2026211.95211.95207.25208.98208.98-0.37%761,213
Jun 15, 2026207.93210.59204.98209.75209.750.52%824,603
Jun 12, 2026204.81211.80204.06208.66208.662.37%896,813
Jun 11, 2026200.00205.42198.37203.83203.832.66%820,612
Jun 10, 2026198.99200.00197.17198.54198.540.18%582,220
Jun 9, 2026193.63198.26193.39198.19198.193.18%650,395
Jun 8, 2026192.30193.73190.43192.08192.08-0.04%594,999
Jun 5, 2026193.21196.38191.60192.16192.16-0.01%591,845
Jun 4, 2026197.66199.15191.01192.17192.17-1.47%651,648
Jun 3, 2026188.49196.45186.61195.03195.033.80%701,300
Jun 2, 2026189.81192.06186.62187.89187.89-1.01%682,998
Jun 1, 2026193.67194.44188.63189.81189.81-2.34%958,503
May 29, 2026197.00197.09193.86194.36194.36-1.39%835,191
May 28, 2026193.83198.61193.76197.10197.101.12%467,107
May 27, 2026195.91197.81194.26194.92194.92-0.33%440,997
May 26, 2026199.42199.49194.43195.57195.57-1.49%542,124
May 22, 2026199.93202.56197.33198.52198.52-0.07%460,500
May 21, 2026196.87199.39194.66198.66198.660.91%521,461
May 20, 2026195.87199.00194.74196.87196.871.16%1,882,326
May 19, 2026198.28198.93194.10194.61194.61-2.46%733,596
May 18, 2026199.40202.00198.76199.52199.52-0.11%833,293
May 15, 2026193.67199.90191.57199.74199.743.72%700,063
May 14, 2026197.12198.80191.62192.58192.58-2.79%867,709
May 13, 2026201.10201.93196.88198.10198.10-1.22%638,554
May 12, 2026197.50202.69195.33200.54200.540.81%1,374,495
May 11, 2026200.83202.13196.93198.93198.930.14%1,106,603
May 8, 2026196.60199.27193.85198.65198.651.22%1,127,109
May 7, 2026194.32197.08187.04196.26196.261.23%1,817,681
May 6, 2026169.28194.29169.28193.88193.8823.46%2,940,976
May 5, 2026151.01157.93148.00157.04157.041.92%1,997,962
May 4, 2026151.67156.70151.67154.08154.081.60%875,885
May 1, 2026154.87155.84151.27151.65151.65-2.25%579,442
Apr 30, 2026151.40155.18149.59155.14155.142.07%741,946
Apr 29, 2026149.61153.70149.35151.99151.991.28%822,325
Apr 28, 2026151.76152.08149.92150.07150.070.01%466,373
Apr 27, 2026152.31153.69149.78150.05150.05-1.19%463,840
Apr 24, 2026154.42154.45149.99151.85151.85-2.05%680,976
Apr 23, 2026153.00156.15153.00155.03155.031.71%606,356
Apr 22, 2026149.99152.52149.41152.42152.421.68%540,556
Apr 21, 2026150.30151.51149.46149.90149.900.38%461,932
Apr 20, 2026147.06149.83147.06149.33149.330.96%454,166
Apr 17, 2026147.49149.49146.60147.91147.91-0.15%627,180
Apr 16, 2026145.02148.79145.02148.13148.132.46%779,518
Apr 15, 2026148.61149.32143.07144.57144.57-3.27%844,423
Apr 14, 2026150.79151.96149.10149.45149.45-1.39%448,958
Apr 13, 2026149.76151.96148.82151.56151.561.01%411,562
Apr 10, 2026150.46151.30149.26150.05150.05-0.42%456,096
Apr 9, 2026147.88151.61147.88150.68150.681.51%556,096
Apr 8, 2026151.31153.00148.29148.44148.44-0.84%737,387
Apr 7, 2026150.67151.64148.91149.70149.70-0.28%652,639
Apr 6, 2026144.76150.22144.76150.12150.123.12%640,486
Apr 2, 2026150.22151.19144.77145.58145.58-3.17%1,141,552
Apr 1, 2026152.84153.72150.32150.34150.34-2.18%978,180
Mar 31, 2026153.45155.00152.08153.69153.690.87%852,779
Mar 30, 2026155.34155.34152.23152.37152.37-1.33%623,405
Mar 27, 2026157.01157.01153.83154.43154.43-1.49%575,055
Mar 26, 2026155.17157.18154.59156.76156.761.06%591,832
Mar 25, 2026153.57155.61152.06155.11155.111.19%539,380
Mar 24, 2026152.20154.69151.45153.28153.280.70%586,639
Mar 23, 2026152.50153.14150.71152.21152.211.94%727,967
Mar 20, 2026148.87152.49148.87149.31149.31-0.30%2,285,946
Mar 19, 2026149.79152.18148.83149.76149.760.62%745,601
Mar 18, 2026150.00152.26148.81148.83148.83-0.77%858,886
Mar 17, 2026149.10152.43149.10149.98149.981.19%762,952
Mar 16, 2026150.00151.80147.76148.22148.22-1.66%1,040,827
Mar 13, 2026153.08153.77146.09150.72150.72-1.53%1,271,441
Mar 12, 2026153.86157.20152.31153.06153.06-1.13%1,329,006
Mar 11, 2026150.10155.45148.81154.81154.812.15%1,271,695
Mar 10, 2026151.90154.18149.87151.55151.55-0.66%662,613
Mar 9, 2026150.00153.41147.21152.56152.561.19%1,042,490
Mar 6, 2026150.27151.33147.47150.76150.760.55%803,276
Mar 5, 2026152.59152.84148.13149.94149.94-3.13%876,472
Mar 4, 2026152.41155.30150.51154.79154.791.65%542,550
Mar 3, 2026151.76152.86148.52152.27152.27-1.11%637,280
Mar 2, 2026155.07159.42153.79153.98153.98-1.48%978,718
Feb 27, 2026152.03157.91151.87156.30156.302.46%1,080,903
Feb 26, 2026149.72153.23149.72152.54152.542.03%893,337
Feb 25, 2026151.35152.50146.00149.51149.51-0.93%802,425
Feb 24, 2026150.50151.39146.67150.91150.91-0.24%697,072
Feb 23, 2026152.51154.50150.30151.28151.280.36%616,270
Feb 20, 2026147.91151.51147.60150.73150.732.30%883,628
Feb 19, 2026148.03148.76146.51147.34147.34-0.28%629,659
Feb 18, 2026149.71150.41146.08147.75147.75-1.77%719,276
Feb 17, 2026149.35152.67149.20150.41150.410.98%1,035,575
Feb 13, 2026148.05149.95146.34148.95148.95-0.68%1,125,251
Feb 12, 2026144.34152.76144.34149.97149.973.95%1,836,337
Feb 11, 2026139.89145.20139.21144.27144.273.58%1,151,081
Feb 10, 2026138.86141.56138.55139.28139.281.19%865,447
Feb 9, 2026140.00141.50136.19137.64137.64-2.27%1,488,322
Feb 6, 2026149.00151.42139.54140.83140.83-5.62%2,255,255
Feb 5, 2026143.68150.45142.51149.22149.225.04%2,227,383
Feb 4, 2026136.06147.60135.90142.06142.065.44%3,046,226
Feb 3, 2026128.00139.86125.00134.73134.7321.17%4,809,663