Free Trial

DaVita (DVA) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (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
-0.28%
1 Month
Performance
-3.32%
3 Month
Performance
+24.58%
6 Month
Performance
+73.91%
Year-To-Date
Performance
+27.44%
1 Year
Performance
+47.75%
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 True Market Insiders
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

DVA Stock Chart for Sunday, April, 28, 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
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (Ad)

If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)

Watch my video for all of the details
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

Related Companies:
This page (NYSE:DVA) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
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
His win rate puts Warren Buffett to shame…
Investing Daily
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
4 Cryptos BETTER than Bitcoin
True Market Insiders