Free Trial

DaVita (DVA) Stock Chart & Stock Price History

→ Buy this small stock before coming AI Tidal Wave (From Chaikin Analytics) (Ad)
Free DVA Stock Alerts
$139.82
+3.34 (+2.45%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

DaVita Stock Price Performance

5 Day
Performance
+2.05%
1 Month
Performance
+9.39%
3 Month
Performance
+14.40%
6 Month
Performance
+45.40%
Year-To-Date
Performance
+33.47%
1 Year
Performance
+39.36%
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 The Freeport Society
POTUS in ‘25 Not Biden/Trump, But
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend into chaos.
Click here now to see my urgent election warning.

DVA Stock Chart for Sunday, May, 19, 2024

DVA Chart by TradingView

DaVita Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$136.48$139.82
+2.45%		$140.45$137.00756,902 shs$12.26 billion
05/16/2024$137.88$136.48
-1.02%		$138.56$136.39602,566 shs$11.97 billion
05/15/2024$137.01$137.88
+0.63%		$138.28$136.21569,398 shs$12.09 billion
05/14/2024$136.59$137.01
+0.31%		$137.14$135.71581,526 shs$12.02 billion
05/13/2024$137.52$136.59
-0.68%		$139.03$136.42613,302 shs$11.98 billion
05/10/2024$137.94$137.52
-0.30%		$140.31$136.71743,486 shs$12.06 billion
05/09/2024$135.84$137.94
+1.55%		$138.47$135.50619,086 shs$12.10 billion
05/08/2024$137.79$135.84
-1.42%		$137.95$135.67725,128 shs$11.91 billion
05/07/2024$136.87$137.79
+0.67%		$138.10$135.40977,454 shs$12.08 billion
05/06/2024$134.45$136.87
+1.80%		$138.46$134.001.43 million shs$12.00 billion
05/03/2024$142.21$134.48
-5.44%		$145.04$131.302.54 million shs$11.79 billion
05/02/2024$139.75$142.21
+1.76%		$143.22$139.721.89 million shs$12.47 billion
05/01/2024$139.01$139.75
+0.53%		$140.75$136.351.12 million shs$12.26 billion
04/30/2024$138.14$139.01
+0.63%		$139.48$137.14946,961 shs$12.19 billion
04/29/2024$133.51$138.14
+3.47%		$139.24$133.23990,796 shs$12.11 billion
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
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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
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

Related Companies:
This page (NYSE:DVA) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
How Biden has already won 2024
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research