Get the Stockscreener App
127.81
9.04%
-12.71
After Hours:
129.45
1.64
+1.28%
Davita Inc Stock (DVA) Price History
The historical daily chart and data for Davita Inc stock (DVA), show that the latest closing stock price as of August 06, 2025, is $127.81.
- Davita Inc all-time high stock price is $179.60, occurred on January 31, 2025.
- The lowest Davita Inc stock price recorded was $43.40 on June 03, 2019. Since then, Davita Inc's stock price has risen over 194.49% to $127.81 now.
- The 52-week high stock price for DVA is $179.60, representing a 40.52% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for DVA is $131.76, indicating a 3.09% decrease from the current share price, occurred on August 07, 2024.
- The closing price of Davita Inc (DVA) stock in the beginning of 2024 was $115.40. The stock closed the year at $74.67, a loss of over -35.29% for the year.
The table below shows more information about DVA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 06, 2025 | $137.1 | $126.1 | $11.06 | 3,367,732.0 | -9.04% |
| Aug 05, 2025 | $141.5 | $138.3 | $3.24 | 1,222,337.0 | +0.72% |
| Aug 04, 2025 | $141.2 | $137.5 | $3.73 | 897,100.0 | +0.75% |
| Aug 01, 2025 | $142.0 | $136.8 | $5.18 | 686,165.0 | -1.35% |
| Jul 31, 2025 | $144.6 | $140.1 | $4.48 | 662,984.0 | -2.91% |
| Jul 30, 2025 | $146.7 | $143.6 | $3.07 | 627,995.0 | -0.97% |
| Jul 29, 2025 | $147.3 | $144.9 | $2.42 | 488,789.0 | +0.46% |
| Jul 28, 2025 | $146.2 | $144.3 | $1.87 | 440,210.0 | +0.10% |
| Jul 25, 2025 | $145.2 | $142.9 | $2.33 | 524,008.0 | +0.28% |
| Jul 24, 2025 | $151.6 | $143.8 | $7.78 | 1,032,842.0 | -4.33% |
| Jul 23, 2025 | $151.8 | $150.3 | $1.51 | 623,635.0 | +3.61% |
| Jul 22, 2025 | $146.9 | $140.5 | $6.36 | 970,676.0 | +4.75% |
| Jul 21, 2025 | $141.4 | $138.7 | $2.72 | 676,084.0 | -1.23% |
| Jul 18, 2025 | $144.1 | $140.8 | $3.26 | 708,773.0 | -1.55% |
| Jul 17, 2025 | $143.6 | $139.8 | $3.80 | 578,713.0 | +2.25% |
| Jul 16, 2025 | $141.1 | $139.0 | $2.05 | 655,313.0 | -0.22% |
| Jul 15, 2025 | $144.0 | $139.8 | $4.15 | 672,927.0 | -2.01% |
| Jul 14, 2025 | $144.2 | $142.1 | $2.18 | 582,712.0 | +0.60% |
| Jul 11, 2025 | $143.3 | $141.8 | $1.55 | 537,606.0 | -0.63% |
| Jul 10, 2025 | $144.2 | $140.8 | $3.38 | 734,789.0 | +1.14% |
| Jul 09, 2025 | $145.1 | $139.6 | $5.53 | 810,105.0 | -1.36% |
| Jul 08, 2025 | $145.9 | $141.9 | $3.99 | 826,680.0 | +0.69% |
Davita Inc Stock (DVA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Davita Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DVA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Davita Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Davita Inc Stock (DVA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $142.0 | $126.1 | $15.90 | 9,541,066.0 | -8.95% |
| Jul, 2025 | $151.8 | $138.7 | $13.20 | 15,539,134.0 | -1.46% |
| Jun, 2025 | $143.6 | $132.6 | $11.07 | 16,963,954.0 | +4.54% |
| May, 2025 | $147.7 | $134.6 | $13.12 | 17,178,668.0 | -3.74% |
| Apr, 2025 | $157.1 | $132.6 | $24.49 | 18,677,070.0 | -7.47% |
| Mar, 2025 | $154.1 | $138.6 | $15.44 | 17,968,182.0 | +3.44% |
| Feb, 2025 | $178.5 | $140.5 | $37.99 | 22,704,722.0 | -16.07% |
| Jan, 2025 | $179.6 | $148.2 | $31.37 | 10,392,943.0 | +17.82% |
Davita Inc Stock (DVA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $166.6 | $145.1 | $21.45 | 12,989,564.0 | -9.86% |
| Nov, 2024 | $169.5 | $140.5 | $29.01 | 16,209,075.0 | +18.85% |
| Oct, 2024 | $168.5 | $138.0 | $30.50 | 17,963,564.0 | -14.71% |
| Sep, 2024 | $166.0 | $148.1 | $17.91 | 15,236,620.0 | +8.62% |
| Aug, 2024 | $156.4 | $131.8 | $24.68 | 15,955,785.0 | +10.47% |
| Jul, 2024 | $145.4 | $133.6 | $11.76 | 12,990,898.0 | -1.41% |
| Jun, 2024 | $147.3 | $136.5 | $10.80 | 19,127,708.0 | -5.81% |
| May, 2024 | $147.9 | $131.3 | $16.66 | 21,728,273.0 | +5.83% |
| Apr, 2024 | $139.5 | $125.6 | $13.84 | 11,700,577.0 | +0.70% |
| Mar, 2024 | $141.5 | $124.7 | $16.84 | 18,447,311.0 | +8.73% |
| Feb, 2024 | $128.7 | $108.0 | $20.67 | 20,259,157.0 | +17.39% |
| Jan, 2024 | $110.5 | $103.4 | $7.10 | 15,935,936.0 | +3.25% |
Davita Inc Stock (DVA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $111.5 | $100.6 | $10.91 | 17,762,322.0 | +3.25% |
| Nov, 2023 | $101.9 | $76.23 | $25.67 | 30,825,532.0 | +31.37% |
| Oct, 2023 | $95.29 | $71.51 | $23.78 | 36,972,285.0 | -18.30% |
| Sep, 2023 | $104.2 | $94.16 | $10.00 | 16,670,569.0 | -7.70% |
| Aug, 2023 | $117.0 | $99.71 | $17.26 | 15,967,942.0 | +0.42% |
| Jul, 2023 | $107.0 | $99.36 | $7.60 | 11,190,682.0 | +1.51% |
| Jun, 2023 | $101.0 | $92.64 | $8.33 | 11,984,088.0 | +7.26% |
| May, 2023 | $103.0 | $86.27 | $16.73 | 17,179,230.0 | +3.66% |
| Apr, 2023 | $90.57 | $80.94 | $9.63 | 9,791,551.0 | +11.40% |
| Mar, 2023 | $82.44 | $73.20 | $9.24 | 15,577,640.0 | -1.40% |
| Feb, 2023 | $87.03 | $79.82 | $7.21 | 14,120,062.0 | -0.16% |
| Jan, 2023 | $82.41 | $74.12 | $8.29 | 11,992,518.0 | +10.34% |
0.74%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):