|
Market Closed -
NYSE
16:00:02 2026-10-23 EDT
|
5-day change | 1st Jan Change | ||
| 183.64 USD | -1.32% |
|
-1.96% | +61.64% |
| 10-20 | Dialysis Providers Under Pressure - U.S. Kidney Care Plan | DP |
| 10-15 | Davita Brings New Clinical Research to Asn Kidney Week, Advancing Evidence for the Next Era of Kidney Care | CI |
Stock exchange
NYSE
DVA 183.64 $
-1.32%
114M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| DVA | 183.64USD | -1.32% | 114M $ | ||
CBOE
| DVA | 184.24USD | -1.22% | 3.68M $ | |
|
London S.E.
| 0I7E | 175.25USD | -26.07% | 39.96K $ | |
|
Tradegate
| TRL | 164.10EUR | -1.14% | 10.5K € | |
|
Mexican S.E.
| DVA * | 3,001.00MXN | -1.57% | 84.03K $ | |
|
Deutsche Boerse AG
| TRL | 164.05EUR | -1.14% | 0 € | |
|
Börse Stuttgart
| TRL | 164.00EUR | -1.32% | 0 € | |
|
Boerse Muenchen
| TRL | 164.90EUR | -0.39% | 0 € | |
|
Berne S.E.
| TRL | 153.81CHF | +3.63% | 0 CHF | |
|
Borsa Italiana
| 1DVA | 159.05EUR | +0.47% | 0 € | |
|
Xetra
| TRL | 166.30EUR | +3.48% | 0 € | |
| DVAI34 | 920.26BRL | +4.26% | 5.52K R$ |
Quotes 5-day view: DaVita Inc.
Delayed Quote NYSE
| 2026-10-19 | 2026-10-20 | 2026-10-21 | 2026-10-22 | 2026-10-23 | |
|---|---|---|---|---|---|
| Last | US$187.00 | US$175.35 | US$176.81 | US$186.10 | US$183.64 |
| Volume | 325,523 | 2,071,606 | 1,140,395 | 931,346 | 618,098 |
| Change | -0.17% | -6.23% | +0.83% | +5.25% | -1.32% |
| Opening | US$185.19 | US$189.31 | US$171.78 | US$176.89 | US$184.52 |
| High | US$188.68 | US$191.20 | US$177.48 | US$186.91 | US$187.52 |
| Low | US$185.19 | US$171.09 | US$171.78 | US$176.38 | US$183.46 |
Performance
| 1 day | -1.32% | ||
| 1 week | -1.96% | ||
| Current month | +4.99% | ||
| 1 month | +5.14% | ||
| 3 months | -22.00% | ||
| 6 months | +20.94% | ||
| Current year | +61.64% | ||
| 1 year | +42.15% | ||
| 3 years | +126.41% | ||
| 5 years | +58.84% | ||
| 10 years | +216.08% |
Volumes
marketsDaily volume
618,098
Estimated daily volume
618,098
Avg. Volume 20 sessions
660,777
Daily volume ratio
0.94
Avg. Volume 20 sessions USD
121,345,088.28
Record volume 1
56,235,600
Record volume 2
35,790,000
Record volume 3
34,799,900
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (USD)
11,711,090,080
Net sales (USD)
13,643,069,000
Number of employees
78,000
Sales / Employee (USD)
174,911
Free-Float
49.06%
Free-Float capitalization (USD)
6,220,273,729
Average Daily Capital Traded
1.04%
Indicators
Moving average 5 days
181.78
Moving average 20 days
180.01
Moving average 50 days
180.45
Moving average 100 days
198.54
Price spread / (MMA5)
-1.01%
Price spread / (MMA20)
-1.98%
Price spread / (MMA50)
-1.74%
Price spread / (MMA100)
+8.11%
RSI 9 days
57.46
RSI 14 days
54.67
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.32% | -1.96% | +42.15% | +126.41% | 11.71B | |
| -1.07% | +1.20% | +14.09% | +35.52% | 120B | |
| +0.37% | +2.22% | +4.92% | +103.82% | 102B | |
| +0.64% | +2.67% | +109.83% | +890.32% | 58.23B | |
| +1.75% | +2.27% | -5.92% | +83.08% | 29.08B | |
| -0.57% | +2.93% | +32.78% | +95.74% | 26.61B | |
| -0.30% | +3.46% | +17.70% | +65.59% | 26.68B | |
| -0.81% | +0.45% | +27.60% | +378.95% | 21.62B | |
| +1.48% | -4.31% | -22.04% | -5.67% | 19.58B | |
| -0.68% | +2.72% | +3.48% | +85.69% | 18.93B | |
| Average | -0.05% | +0.62% | +22.46% | +185.94% | 43.35B | |
| Weighted average by Cap. | -0.10% | +1.55% | +24.16% | +194.98% |
Historical Quotes: DaVita Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
7c9485e1454493f3afc2cf.FYuXRPoAjfhAWVpd0VbOaLMJoPxwV8uP04jjbxM4KDA.T-P2dq9XwoITCm4tmwO-XP1ZkIVDFKy6heO2KX8AeV0n1KcFn2a9vgQLLQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 183.64 | 74,611 | 397,933 |
| 15:59:59 | 183.65 | 100 | 323,322 |
| 15:59:59 | 183.65 | 100 | 323,222 |
| 15:59:59 | 183.65 | 112 | 323,122 |
| 15:59:59 | 183.64 | 341 | 323,010 |
| 15:59:59 | 183.65 | 100 | 322,669 |
| 15:59:59 | 183.65 | 300 | 322,569 |
| 15:59:59 | 183.65 | 100 | 322,269 |
| 15:59:58 | 183.68 | 200 | 322,169 |
| 15:59:58 | 183.68 | 100 | 321,969 |
Price Extremes
| 1 week | 171.09 |  | 191.2 |
| 1 month | 171.09 | | 191.2 |
| Current year | 101 | | 247.49 |
| 1 year | 101 | | 247.49 |
| 3 years | 75.47 | | 247.49 |
| 5 years | 65.28 | | 247.49 |
| 10 years | 43.4 | | 247.49 |
Monthly variations
Annual variations
| 2026 | +61.64% | ||
| 2025 | -24.03% | ||
| 2024 | +42.75% | ||
| 2023 | +40.30% | ||
| 2022 | -34.36% | ||
| 2021 | -3.10% | ||
| 2020 | +56.47% | ||
| 2019 | +45.80% | ||
| 2018 | -28.78% | ||
| 2017 | +12.54% | ||
| 2016 | -7.90% | ||
| 2015 | -7.96% | ||
| 2014 | +19.52% | ||
| 2013 | +14.67% | ||
| 2012 | +45.80% | ||
| 2011 | +9.09% | ||
| 2010 | +18.30% | ||
| 2009 | +18.50% | ||
| 2008 | -12.03% | ||
| 2007 | -0.93% | ||
| 2006 | +12.32% | ||
| 2005 | +28.11% | ||
| 2004 | +52.04% | ||
| 2003 | +58.09% | ||
| 2002 | +0.90% | ||
| 2001 | +42.77% | ||
| 2000 | +156.08% | ||
| 1999 | -77.38% | ||
| 1998 | +7.50% | ||
| 1997 | +26.44% | ||
| 1996 | +20.83% | ||
| 1995 | +47.24% |
- Stock Market
- Stocks
- DVA Stock
- Quotes DaVita Inc.
Select your edition
All financial news and data tailored to specific country editions
