DVA

DaVita Inc.

HealthcareMedical - Care FacilitiesUSUSD

$194.36

+2.47%Live · FMPMay 29, 2026

Market cap

$12.48B

52w range

101.00 – 202.69

P / E

—

EPS

—

Volume

353.23K

Revenue · FY

$13.64B

+6.46% YoY

Price chart

Live · FMP

DB · prices_daily + stock_splits + dividends

Date	Open	High	Low	Close · unadj	Close · split adj	Close · div adj	Δ adj	Volume
May 04, 2026	151.67	156.30	151.67	155.41	155.41	155.41	0.00%	250,186
May 01, 2026	154.87	155.84	151.27	151.65	151.65	151.65	0.00%	579,442
Apr 30, 2026	151.40	155.18	149.59	155.14	155.14	155.14	0.00%	741,946
Apr 29, 2026	149.61	153.70	149.35	151.99	151.99	151.99	0.00%	822,325
Apr 28, 2026	151.76	152.07	149.92	150.07	150.07	150.07	0.00%	466,400
Apr 27, 2026	152.31	153.69	149.78	150.05	150.05	150.05	0.00%	463,840
Apr 24, 2026	154.42	154.45	149.99	151.85	151.85	151.85	0.00%	681,000
Apr 23, 2026	153.00	156.15	153.00	155.03	155.03	155.03	0.00%	606,356
Apr 22, 2026	149.99	152.52	149.41	152.42	152.42	152.42	0.00%	540,600
Apr 21, 2026	150.30	151.51	149.46	149.90	149.90	149.90	0.00%	461,932
Apr 20, 2026	147.06	149.83	147.06	149.33	149.33	149.33	0.00%	454,166
Apr 17, 2026	147.49	149.49	146.60	147.91	147.91	147.91	0.00%	627,180
Apr 16, 2026	145.02	148.79	145.02	148.13	148.13	148.13	0.00%	779,518
Apr 15, 2026	148.61	149.32	143.07	144.57	144.57	144.57	0.00%	844,423
Apr 14, 2026	150.79	151.96	149.10	149.45	149.45	149.45	0.00%	449,000
Apr 13, 2026	149.76	151.96	148.82	151.56	151.56	151.56	0.00%	411,600
Apr 10, 2026	150.46	151.30	149.26	150.05	150.05	150.05	0.00%	456,096
Apr 09, 2026	147.88	151.61	147.88	150.68	150.68	150.68	0.00%	556,100
Apr 08, 2026	151.31	153.00	148.29	148.44	148.44	148.44	0.00%	737,400
Apr 07, 2026	150.67	151.64	148.91	149.70	149.70	149.70	0.00%	652,639
Apr 06, 2026	144.76	150.22	144.76	150.12	150.12	150.12	0.00%	640,500
Apr 02, 2026	150.22	151.19	144.77	145.58	145.58	145.58	0.00%	1,141,600
Apr 01, 2026	152.84	153.72	150.32	150.34	150.34	150.34	0.00%	978,200

Derived from prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.