Get the Stockscreener App
176.01
2.58%
-4.67
After Hours:
176.40
0.39
+0.22%
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 31, 2026, is $176.01.
- Davita Inc all-time high stock price is $247.49, occurred on August 03, 2026.
- The lowest Davita Inc stock price recorded was $43.40 on June 03, 2019. Since then, Davita Inc's stock price has risen over 305.55% to $176.01 now.
- The 52-week high stock price for DVA is $247.49, representing a 40.61% increase from the current share price, occurred on August 03, 2026.
- The 52-week low stock price for DVA is $101.00, indicating a -42.62% decrease from the current share price, occurred on January 14, 2026.
- The closing price of Davita Inc (DVA) stock in the beginning of 2025 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 31, 2026 | $180.4 | $175.7 | $4.65 | 573,896.0 | -2.58% |
| Aug 28, 2026 | $182.5 | $178.8 | $3.73 | 461,791.0 | +1.01% |
| Aug 27, 2026 | $179.8 | $175.9 | $3.88 | 489,863.0 | -0.65% |
| Aug 26, 2026 | $182.3 | $173.4 | $8.88 | 528,788.0 | +1.27% |
| Aug 25, 2026 | $179.3 | $175.3 | $4.05 | 578,453.0 | +0.74% |
| Aug 24, 2026 | $177.2 | $171.4 | $5.77 | 1,102,453.0 | +1.54% |
| Aug 21, 2026 | $176.2 | $173.7 | $2.45 | 632,450.0 | -0.81% |
| Aug 20, 2026 | $177.5 | $175.1 | $2.41 | 483,343.0 | -1.15% |
| Aug 19, 2026 | $180.2 | $177.0 | $3.28 | 406,701.0 | -0.36% |
| Aug 18, 2026 | $179.8 | $176.9 | $2.93 | 489,522.0 | +0.68% |
| Aug 17, 2026 | $180.0 | $176.2 | $3.80 | 499,806.0 | -1.87% |
| Aug 14, 2026 | $182.7 | $178.9 | $3.77 | 506,453.0 | +0.50% |
| Aug 13, 2026 | $183.6 | $178.9 | $4.65 | 655,492.0 | -1.28% |
| Aug 12, 2026 | $183.3 | $176.8 | $6.43 | 1,207,523.0 | +1.77% |
| Aug 11, 2026 | $187.0 | $177.9 | $9.05 | 1,104,526.0 | -2.91% |
| Aug 10, 2026 | $183.9 | $180.6 | $3.39 | 786,596.0 | -0.04% |
| Aug 07, 2026 | $183.9 | $176.6 | $7.28 | 1,244,914.0 | +1.72% |
| Aug 06, 2026 | $188.2 | $178.9 | $9.34 | 1,706,869.0 | -4.25% |
| Aug 05, 2026 | $208.5 | $183.6 | $24.91 | 3,798,342.0 | -17.24% |
| Aug 04, 2026 | $234.3 | $222.8 | $11.46 | 2,595,152.0 | -2.43% |
| Aug 03, 2026 | $247.5 | $232.0 | $15.52 | 1,345,434.0 | -2.68% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $247.5 | $171.4 | $76.09 | 21,772,263.0 | -26.70% |
| Jul, 2026 | $244.5 | $220.5 | $23.99 | 14,546,802.0 | +7.92% |
| Jun, 2026 | $224.2 | $186.6 | $37.57 | 17,105,450.0 | +14.47% |
| May, 2026 | $202.7 | $148.0 | $54.69 | 21,567,067.0 | +25.28% |
| Apr, 2026 | $156.2 | $143.1 | $13.08 | 13,453,368.0 | +0.94% |
| Mar, 2026 | $159.4 | $146.1 | $13.33 | 19,574,086.0 | -1.67% |
| Feb, 2026 | $157.9 | $108.9 | $49.03 | 28,528,838.0 | +42.95% |
| Jan, 2026 | $115.8 | $101.0 | $14.82 | 18,485,580.0 | -3.76% |
Davita Inc Stock (DVA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $122.6 | $112.5 | $10.07 | 15,384,520.0 | -4.90% |
| Nov, 2025 | $125.7 | $114.0 | $11.71 | 20,906,741.0 | +0.55% |
| Oct, 2025 | $134.6 | $115.4 | $19.20 | 17,739,815.0 | -10.42% |
| 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% |
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):