Get the Stockscreener App
123.92
1.94%
-2.455
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 October 10, 2025, is $123.92.
- 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 185.54% to $123.92 now.
- The 52-week high stock price for DVA is $179.60, representing a 44.93% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for DVA is $126.07, indicating a 1.73% decrease from the current share price, occurred on August 06, 2025.
- 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $126.9 | $123.8 | $3.16 | 158,134.0 | -1.94% |
| Oct 09, 2025 | $128.9 | $126.3 | $2.57 | 686,690.0 | -1.18% |
| Oct 08, 2025 | $131.3 | $127.4 | $3.83 | 660,599.0 | -2.40% |
| Oct 07, 2025 | $131.8 | $129.2 | $2.66 | 659,337.0 | +2.26% |
| Oct 06, 2025 | $131.2 | $127.9 | $3.28 | 742,890.0 | -2.30% |
| Oct 03, 2025 | $133.2 | $130.9 | $2.36 | 777,373.0 | -0.71% |
| Oct 02, 2025 | $133.5 | $131.1 | $2.40 | 681,173.0 | -0.58% |
| Oct 01, 2025 | $134.6 | $132.1 | $2.52 | 738,645.0 | +0.00% |
| Sep 30, 2025 | $133.6 | $130.1 | $3.46 | 642,196.0 | +1.75% |
| Sep 29, 2025 | $131.8 | $129.2 | $2.60 | 515,710.0 | -0.16% |
| Sep 26, 2025 | $131.7 | $130.5 | $1.26 | 454,954.0 | +0.41% |
| Sep 25, 2025 | $133.8 | $129.7 | $4.07 | 591,442.0 | -2.51% |
| Sep 24, 2025 | $134.3 | $131.3 | $3.02 | 530,746.0 | +0.59% |
| Sep 23, 2025 | $134.0 | $131.2 | $2.79 | 677,583.0 | +1.28% |
| Sep 22, 2025 | $131.7 | $129.4 | $2.24 | 754,318.0 | +0.76% |
| Sep 19, 2025 | $131.2 | $129.8 | $1.39 | 3,137,212.0 | -0.05% |
| Sep 18, 2025 | $130.7 | $127.0 | $3.80 | 704,776.0 | +1.74% |
| Sep 17, 2025 | $131.3 | $127.5 | $3.80 | 1,386,722.0 | -1.62% |
| Sep 16, 2025 | $131.3 | $129.7 | $1.66 | 738,068.0 | -0.64% |
| Sep 15, 2025 | $133.5 | $130.4 | $3.09 | 633,219.0 | -1.67% |
| Sep 12, 2025 | $133.9 | $132.1 | $1.86 | 481,643.0 | -0.05% |
| Sep 11, 2025 | $134.5 | $132.8 | $1.72 | 728,853.0 | +0.74% |
| Sep 10, 2025 | $136.4 | $131.8 | $4.62 | 605,118.0 | -3.26% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $134.6 | $123.8 | $10.81 | 5,104,841.0 | -6.73% |
| Sep, 2025 | $138.4 | $127.0 | $11.42 | 17,252,012.0 | -3.55% |
| Aug, 2025 | $142.0 | $126.1 | $15.90 | 18,510,485.0 | -1.86% |
| 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% |
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):