|
Market Closed -
NYSE
16:00:02 2026-10-02 EDT
|
5-day change | 1st Jan Change | ||
| 178.69 USD | +1.33% |
|
+0.12% | +57.28% |
| 09-14 | BofA Adjusts Price Target on DaVita to $180 From $170 | MT |
| 08-25 | Davita Inc. Announces New Value-Based Partnership with Humana Inc. to Expand Care for Patients with Chronic Kidney Disease | CI |
Stock exchange
NYSE
DVA 178.69 $
+1.33%
80.76M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| DVA | 178.69USD | +1.33% | 80.76M $ | ||
CBOE
| DVA | 178.74USD | +1.40% | 3.22M $ | |
|
London S.E.
| 0I7E | 175.25USD | -26.07% | 39.96K $ | |
|
Boerse Muenchen
| TRL | 157.95EUR | +0.19% | 12.64K € | |
|
Tradegate
| TRL | 158.70EUR | +1.18% | 6.03K € | |
|
Mexican S.E.
| DVA * | 3,001.00MXN | -1.57% | 84.03K $ | |
|
Deutsche Boerse AG
| TRL | 157.75EUR | +0.41% | 0 € | |
|
Börse Stuttgart
| TRL | 158.05EUR | +0.89% | 0 € | |
|
Berne S.E.
| TRL | 148.68CHF | +0.49% | 0 CHF | |
|
Borsa Italiana
| 1DVA | 153.75EUR | -3.21% | 0 € | |
|
Xetra
| TRL | 159.20EUR | +0.28% | 0 € | |
| DVAI34 | 926.44BRL | +1.50% | 7.41K R$ |
Quotes 5-day view: DaVita Inc.
Delayed Quote NYSE
| 2026-09-28 | 2026-09-29 | 2026-09-30 | 2026-10-01 | 2026-10-02 | |
|---|---|---|---|---|---|
| Last | US$178.07 | US$175.19 | US$174.92 | US$176.35 | US$178.69 |
| Volume | 439,520 | 636,975 | 533,270 | 653,578 | 451,961 |
| Change | -0.22% | -1.62% | -0.15% | +0.82% | +1.33% |
| Opening | US$178.71 | US$176.92 | US$176.08 | US$174.72 | US$176.35 |
| High | US$182.36 | US$176.98 | US$178.36 | US$180.16 | US$180.00 |
| Low | US$177.51 | US$174.08 | US$174.92 | US$173.95 | US$176.27 |
Performance
| 1 day | +1.33% | ||
| 1 week | +0.12% | ||
| Current month | +2.16% | ||
| 1 month | -1.63% | ||
| 3 months | -23.93% | ||
| 6 months | +22.74% | ||
| Current year | +57.28% | ||
| 1 year | +36.24% | ||
| 3 years | +90.66% | ||
| 5 years | +52.79% | ||
| 10 years | +178.77% |
Volumes
marketsDaily volume
451,961
Estimated daily volume
451,961
Avg. Volume 20 sessions
768,262
Daily volume ratio
0.59
Avg. Volume 20 sessions USD
137,280,736.78
Record volume 1
56,235,600
Record volume 2
35,790,000
Record volume 3
34,799,900
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (USD)
11,395,418,680
Net sales (USD)
13,643,069,000
Number of employees
78,000
Sales / Employee (USD)
174,911
Free-Float
49.06%
Free-Float capitalization (USD)
6,052,606,800
Average Daily Capital Traded
1.2%
Indicators
Moving average 5 days
176.64
Moving average 20 days
181.98
Moving average 50 days
190.58
Moving average 100 days
200.7
Price spread / (MMA5)
-1.14%
Price spread / (MMA20)
+1.84%
Price spread / (MMA50)
+6.65%
Price spread / (MMA100)
+12.32%
RSI 9 days
40.74
RSI 14 days
41.29
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.33% | +0.12% | +36.24% | +90.66% | 11.4B | |
| +1.48% | -3.00% | +11.58% | +24.85% | 111B | |
| +0.78% | -2.05% | -0.66% | +74.89% | 92.38B | |
| +0.46% | -0.54% | +145.20% | +833.67% | 59.15B | |
| -0.38% | -5.45% | -7.18% | +53.64% | 27.66B | |
| +0.97% | -1.27% | +30.11% | +92.79% | 25.75B | |
| +1.28% | -0.37% | +11.39% | +53.88% | 25.02B | |
| -0.57% | +0.09% | -15.78% | -7.70% | 20.99B | |
| +1.83% | -0.42% | +27.40% | +309.14% | 20.82B | |
| +1.30% | -2.86% | -4.06% | +34.25% | 16.87B | |
| Average | +0.85% | -1.64% | +23.42% | +156.01% | 41.06B | |
| Weighted average by Cap. | +0.91% | -1.99% | +27.40% | +175.55% |
Historical Quotes: DaVita Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
be383c0de1b552957b49eab75.OPIk-4_Ujc4T7d2PMLpKVeuNsRXiN3ND6_7fechYXNE.DoN9k9Xh6rwlu7jWYvQkOYzUxCSxBwU2kcmXFIMrHpdyoAmp25i0u3qLhA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 178.69 | 88,383 | 288,941 |
| 15:59:59 | 178.74 | 110 | 200,558 |
| 15:59:59 | 178.74 | 100 | 200,448 |
| 15:59:59 | 178.73 | 100 | 200,348 |
| 15:59:54 | 178.68 | 100 | 200,248 |
| 15:59:54 | 178.68 | 100 | 200,148 |
| 15:59:54 | 178.68 | 100 | 200,048 |
| 15:59:54 | 178.59 | 100 | 199,948 |
| 15:59:54 | 178.64 | 100 | 199,848 |
| 15:59:54 | 178.64 | 100 | 199,748 |
Price Extremes
| 1 week | 173.95 |  | 182.36 |
| 1 month | 173.95 | | 195.75 |
| Current year | 101 | | 247.49 |
| 1 year | 101 | | 247.49 |
| 3 years | 71.51 | | 247.49 |
| 5 years | 65.28 | | 247.49 |
| 10 years | 43.4 | | 247.49 |
Monthly variations
Annual variations
| 2026 | +57.28% | ||
| 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
