Stockscreener 앱 받기
1.26%
Davita Inc 주식 (DVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-08 | $183.3 | $180.9 | $2.42 | 172,768.0 | -1.27% |
| 2026-09-04 | $184.1 | $179.9 | $4.18 | 449,421.0 | +1.28% |
| 2026-09-03 | $183.3 | $178.0 | $5.34 | 642,345.0 | +1.27% |
| 2026-09-02 | $179.8 | $176.4 | $3.42 | 513,090.0 | +1.85% |
| 2026-09-01 | $179.0 | $175.5 | $3.57 | 672,578.0 | +0.07% |
| 2026-08-31 | $180.4 | $175.7 | $4.65 | 573,896.0 | -2.58% |
| 2026-08-28 | $182.5 | $178.8 | $3.73 | 461,791.0 | +1.01% |
| 2026-08-27 | $179.8 | $175.9 | $3.88 | 489,863.0 | -0.65% |
| 2026-08-26 | $182.3 | $173.4 | $8.88 | 528,788.0 | +1.27% |
| 2026-08-25 | $179.3 | $175.3 | $4.05 | 578,453.0 | +0.74% |
| 2026-08-24 | $177.2 | $171.4 | $5.77 | 1,102,453.0 | +1.54% |
| 2026-08-21 | $176.2 | $173.7 | $2.45 | 632,450.0 | -0.81% |
| 2026-08-20 | $177.5 | $175.1 | $2.41 | 483,343.0 | -1.15% |
| 2026-08-19 | $180.2 | $177.0 | $3.28 | 406,701.0 | -0.36% |
| 2026-08-18 | $179.8 | $176.9 | $2.93 | 489,522.0 | +0.68% |
| 2026-08-17 | $180.0 | $176.2 | $3.80 | 499,806.0 | -1.87% |
| 2026-08-14 | $182.7 | $178.9 | $3.77 | 506,453.0 | +0.50% |
| 2026-08-13 | $183.6 | $178.9 | $4.65 | 655,492.0 | -1.28% |
| 2026-08-12 | $183.3 | $176.8 | $6.43 | 1,207,523.0 | +1.77% |
| 2026-08-11 | $187.0 | $177.9 | $9.05 | 1,104,526.0 | -2.91% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $184.1 | $175.5 | $8.66 | 2,450,202.0 | +3.21% |
| 2026-08 | $247.5 | $171.4 | $76.09 | 21,198,367.0 | -26.70% |
| 2026-07 | $244.5 | $220.5 | $23.99 | 14,546,802.0 | +7.92% |
| 2026-06 | $224.2 | $186.6 | $37.57 | 17,105,450.0 | +14.47% |
| 2026-05 | $202.7 | $148.0 | $54.69 | 21,567,067.0 | +25.28% |
| 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% |
0.64%
0.10%
자본화:
|
볼륨(24시간):