Stockscreener 앱 받기
1.22%
시간 외 거래:
Davita Inc 주식 (DVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $199.3 | $193.8 | $5.42 | 1,127,076.0 | +1.22% |
| 2026-05-07 | $197.1 | $187.0 | $10.04 | 1,817,574.0 | +1.23% |
| 2026-05-06 | $194.3 | $169.3 | $25.01 | 2,939,618.0 | +23.46% |
| 2026-05-05 | $157.9 | $148.0 | $9.93 | 1,987,930.0 | +1.92% |
| 2026-05-04 | $156.7 | $151.7 | $5.03 | 875,815.0 | +1.60% |
| 2026-05-01 | $155.8 | $151.3 | $4.57 | 579,438.0 | -2.25% |
| 2026-04-30 | $155.2 | $149.6 | $5.59 | 741,847.0 | +2.07% |
| 2026-04-29 | $153.7 | $149.3 | $4.35 | 822,326.0 | +1.28% |
| 2026-04-28 | $152.1 | $149.9 | $2.16 | 466,374.0 | +0.01% |
| 2026-04-27 | $153.7 | $149.8 | $3.91 | 463,838.0 | -1.19% |
| 2026-04-24 | $154.4 | $150.0 | $4.46 | 634,892.0 | -2.05% |
| 2026-04-23 | $156.2 | $153.0 | $3.15 | 606,099.0 | +1.71% |
| 2026-04-22 | $152.5 | $149.4 | $3.11 | 540,239.0 | +1.68% |
| 2026-04-21 | $151.5 | $149.5 | $2.05 | 461,779.0 | +0.38% |
| 2026-04-20 | $149.8 | $147.1 | $2.77 | 454,087.0 | +0.96% |
| 2026-04-17 | $149.5 | $146.6 | $2.89 | 620,834.0 | -0.15% |
| 2026-04-16 | $148.8 | $145.0 | $3.77 | 779,485.0 | +2.46% |
| 2026-04-15 | $149.3 | $143.1 | $6.25 | 844,211.0 | -3.27% |
| 2026-04-14 | $152.0 | $149.1 | $2.86 | 448,929.0 | -1.39% |
| 2026-04-13 | $152.0 | $148.8 | $3.14 | 411,560.0 | +1.01% |
| 2026-04-10 | $151.3 | $149.3 | $2.04 | 456,025.0 | -0.42% |
Davita Inc 주식 (DVA) 연도별 가격 이력
이 심층 분석에서는 Davita Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DVA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Davita Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Davita Inc 주식 (DVA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $199.3 | $148.0 | $51.27 | 10,454,527.0 | +28.05% |
| 2026-04 | $156.2 | $143.1 | $13.08 | 13,453,368.0 | +0.94% |
| 2026-03 | $159.4 | $146.1 | $13.33 | 19,574,086.0 | -1.67% |
| 2026-02 | $157.9 | $108.9 | $49.03 | 28,528,838.0 | +42.95% |
| 2026-01 | $115.8 | $101.0 | $14.82 | 18,485,580.0 | -3.76% |
Davita Inc 주식 (DVA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $122.6 | $112.5 | $10.07 | 15,384,520.0 | -4.90% |
| 2025-11 | $125.7 | $114.0 | $11.71 | 20,906,741.0 | +0.55% |
| 2025-10 | $134.6 | $115.4 | $19.20 | 17,739,815.0 | -10.42% |
| 2025-09 | $138.4 | $127.0 | $11.42 | 17,252,012.0 | -3.55% |
| 2025-08 | $142.0 | $126.1 | $15.90 | 18,510,485.0 | -1.86% |
| 2025-07 | $151.8 | $138.7 | $13.20 | 15,539,134.0 | -1.46% |
| 2025-06 | $143.6 | $132.6 | $11.07 | 16,963,954.0 | +4.54% |
| 2025-05 | $147.7 | $134.6 | $13.12 | 17,178,668.0 | -3.74% |
| 2025-04 | $157.1 | $132.6 | $24.49 | 18,677,070.0 | -7.47% |
| 2025-03 | $154.1 | $138.6 | $15.44 | 17,968,182.0 | +3.44% |
| 2025-02 | $178.5 | $140.5 | $37.99 | 22,704,722.0 | -16.07% |
| 2025-01 | $179.6 | $148.2 | $31.37 | 10,392,943.0 | +17.82% |
Davita Inc 주식 (DVA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $166.6 | $145.1 | $21.45 | 12,989,564.0 | -9.86% |
| 2024-11 | $169.5 | $140.5 | $29.01 | 16,209,075.0 | +18.85% |
| 2024-10 | $168.5 | $138.0 | $30.50 | 17,963,564.0 | -14.71% |
| 2024-09 | $166.0 | $148.1 | $17.91 | 15,236,620.0 | +8.62% |
| 2024-08 | $156.4 | $131.8 | $24.68 | 15,955,785.0 | +10.47% |
| 2024-07 | $145.4 | $133.6 | $11.76 | 12,990,898.0 | -1.41% |
| 2024-06 | $147.3 | $136.5 | $10.80 | 19,127,708.0 | -5.81% |
| 2024-05 | $147.9 | $131.3 | $16.66 | 21,728,273.0 | +5.83% |
| 2024-04 | $139.5 | $125.6 | $13.84 | 11,700,577.0 | +0.70% |
| 2024-03 | $141.5 | $124.7 | $16.84 | 18,447,311.0 | +8.73% |
| 2024-02 | $128.7 | $108.0 | $20.67 | 20,259,157.0 | +17.39% |
| 2024-01 | $110.5 | $103.4 | $7.10 | 15,935,936.0 | +3.25% |
1.76%
0.98%
자본화:
|
볼륨(24시간):