DaVita (DVA) Stock Chart & Stock Price History → Did you know you can now trade Bitcoin in your regular brokerage account? (From DTI) (Ad) Free DVA Stock Alerts $139.82 +3.34 (+2.45%) (As of 05/17/2024 08:53 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability DaVita Stock Price Performance5 Day Performance+1.41%1 Month Performance+9.39%3 Month Performance+13.71%6 Month Performance+43.36%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 Email Address Ad DTIBad week to own stocks - see thisThe S&P 500 just crossed below the 200 day moving average… The Nasdaq is bleeding out… Are we headed for a recession?! If you’ve been in the stock market the last few months, it hasn’t been fun… But what if I told you there was a way to target “BONUS” income just by doing a unique type of trade over the weekend? When the markets are closed. And volatility is minimal.Click here and I’ll give you all the details. DVA Stock Chart for Monday, May, 20, 2024 DVA Chart by TradingView DaVita Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$136.48$139.82+2.45%$140.45$137.00756,902 shs$12.26 billion05/16/2024$137.88$136.48-1.02%$138.56$136.39602,566 shs$11.97 billion05/15/2024$137.01$137.88+0.63%$138.28$136.21569,398 shs$12.09 billion05/14/2024$136.59$137.01+0.31%$137.14$135.71581,526 shs$12.02 billion05/13/2024$137.52$136.59-0.68%$139.03$136.42613,302 shs$11.98 billion05/10/2024$137.94$137.52-0.30%$140.31$136.71743,486 shs$12.06 billion Get the Latest News and Ratings for DVA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for DaVita and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$135.84$137.94+1.55%$138.47$135.50619,086 shs$12.10 billion05/08/2024$137.79$135.84-1.42%$137.95$135.67725,128 shs$11.91 billion05/07/2024$136.87$137.79+0.67%$138.10$135.40977,454 shs$12.08 billion05/06/2024$134.45$136.87+1.80%$138.46$134.001.43 million shs$12.00 billion05/03/2024$142.21$134.48-5.44%$145.04$131.302.54 million shs$11.79 billion05/02/2024$139.75$142.21+1.76%$143.22$139.721.89 million shs$12.47 billion05/01/2024$139.01$139.75+0.53%$140.75$136.351.12 million shs$12.26 billion04/30/2024$138.14$139.01+0.63%$139.48$137.14946,961 shs$12.19 billion04/29/2024$133.51$138.14+3.47%$139.24$133.23990,796 shs$12.11 billion04/26/2024$132.77$133.50+0.55%$134.01$130.96477,665 shs$11.64 billion04/25/2024$132.75$132.77+0.02%$133.18$131.34519,286 shs$11.64 billion04/24/2024$133.89$132.75-0.85%$134.16$132.74472,882 shs$11.64 billion04/23/2024$132.52$133.89+1.03%$135.71$132.96402,043 shs$11.74 billion04/22/2024$127.82$132.52+3.68%$132.72$128.69660,110 shs$11.62 billion04/19/2024$126.11$127.82+1.36%$128.54$125.97487,021 shs$11.21 billion04/18/2024$127.64$126.11-1.20%$128.57$125.64653,166 shs$11.06 billion04/17/2024$129.83$127.64-1.69%$130.64$126.84554,925 shs$11.19 billion04/16/2024$129.96$129.83-0.10%$131.05$128.80345,869 shs$11.39 billion04/15/2024$130.42$129.96-0.35%$133.08$129.86449,306 shs$11.40 billion04/12/2024$131.40$130.42-0.75%$131.82$129.52512,219 shs$11.44 billion04/11/2024$132.06$131.40-0.50%$132.61$130.78342,087 shs$11.52 billion04/10/2024$134.06$132.06-1.49%$134.48$131.99454,507 shs$11.58 billion04/09/2024$133.70$134.06+0.27%$134.79$133.19310,540 shs$11.76 billion04/08/2024$133.61$133.70+0.07%$134.24$132.48383,098 shs$11.73 billion04/05/2024$132.95$133.61+0.50%$134.41$132.35474,377 shs$11.72 billion04/04/2024$135.29$132.95-1.73%$136.40$132.72555,411 shs$11.66 billion04/03/2024$135.02$135.29+0.20%$136.29$134.91489,668 shs$11.86 billion04/02/2024$137.84$135.02-2.05%$136.16$131.81926,447 shs$11.84 billion04/01/2024$138.05$137.84-0.15%$138.25$136.03454,192 shs$12.09 billion03/29/2024$138.10$138.05-0.04%$138.14$136.96608,798 shs$12.11 billion03/28/2024$136.90$138.10+0.88%$138.13$136.96608,796 shs$12.11 billion03/27/2024$135.25$136.90+1.22%$136.99$135.69251,918 shs$12.01 billion03/26/2024$134.77$135.25+0.36%$136.63$134.80430,974 shs$11.86 billion03/25/2024$134.11$134.77+0.49%$136.19$134.28495,169 shs$11.82 billionElon to Transform U.S. Economy? (Ad)A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.One company holds a near-total monopoly on it.03/22/2024$136.24$134.11-1.56%$136.86$133.16603,185 shs$11.76 billion03/21/2024$138.78$136.24-1.83%$139.35$135.00704,038 shs$11.95 billion03/20/2024$138.33$138.78+0.33%$139.38$137.20625,925 shs$12.17 billion03/19/2024$137.02$138.33+0.96%$138.78$137.17611,634 shs$12.13 billion03/18/2024$136.65$137.02+0.27%$138.71$134.08828,496 shs$12.02 billion03/15/2024$136.00$136.65+0.48%$136.72$133.014.32 million shs$11.98 billion03/14/2024$138.27$136.00-1.64%$138.57$134.84558,476 shs$11.93 billion03/13/2024$139.24$138.27-0.70%$141.54$136.721.03 million shs$12.13 billion03/12/2024$135.85$139.24+2.50%$139.69$135.80949,984 shs$12.21 billion03/11/2024$135.17$135.85+0.50%$137.91$134.26811,349 shs$11.91 billion03/08/2024$134.07$135.17+0.82%$136.59$134.22494,940 shs$11.85 billion03/07/2024$131.97$134.07+1.59%$135.69$132.43645,660 shs$11.76 billion03/06/2024$134.65$131.97-1.99%$134.90$130.93898,808 shs$11.57 billion03/05/2024$125.73$134.65+7.09%$136.29$132.001.99 million shs$11.81 billion03/04/2024$126.92$125.73-0.94%$128.31$124.78716,955 shs$11.03 billion03/01/2024$126.97$126.92-0.04%$127.26$124.79835,400 shs$11.13 billion02/29/2024$126.97$126.97$127.91$125.691.04 million shs$11.14 billion02/28/2024$127.60$126.97-0.49%$128.72$126.07700,586 shs$11.14 billion02/27/2024$124.96$127.60+2.11%$128.04$124.42854,292 shs$11.19 billion02/26/2024$125.26$124.96-0.24%$126.79$124.90625,067 shs$10.96 billion02/23/2024$122.85$125.25+1.95%$125.47$122.69630,523 shs$10.98 billion02/22/2024$120.89$122.85+1.62%$123.30$120.78793,713 shs$10.77 billion02/21/2024$122.96$120.89-1.68%$122.51$119.42944,276 shs$10.60 billion02/20/2024$122.22$122.96+0.61%$123.44$120.94865,247 shs$10.78 billion02/19/2024$122.22$122.22$124.28$118.601.07 million shs$10.72 billion Related Companies: FMS Stock Chart SHC Stock Chart UHS Stock Chart CRL Stock Chart PODD Stock Chart UTHR Stock Chart MEDP Stock Chart RDY Stock Chart SWAV Stock Chart SRPT Stock Chart Receive DVA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for DaVita and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:DVA) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersUrgent Nvidia WarningAltimetryThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaShocking: One AI startup's revenue could surge 4,735%Manward Press"The Biggest Drug Ever" Is ComingBehind the MarketsCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingElon’s New Device is About to Shock the WorldInvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersMost important medical advance in 100 yearsThe Oxford Club Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding DaVita Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.