Get the Stockscreener App
178.34
2.91%
-5.35
After Hours:
178.35
0.010
+0.01%
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 11, 2026, is $178.34.
- Davita Inc all-time high stock price is $239.64, occurred on July 07, 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 310.92% to $178.34 now.
- The 52-week high stock price for DVA is $239.64, representing a 34.37% increase from the current share price, occurred on July 07, 2026.
- The 52-week low stock price for DVA is $101.00, indicating a -43.37% 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 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% |
| Jul 31, 2026 | $240.9 | $236.1 | $4.82 | 306,507.0 | +0.52% |
| Jul 30, 2026 | $241.8 | $238.8 | $2.98 | 392,975.0 | -0.87% |
| Jul 29, 2026 | $244.5 | $238.7 | $5.81 | 694,553.0 | +0.63% |
| Jul 28, 2026 | $241.7 | $237.2 | $4.51 | 649,868.0 | +1.33% |
| Jul 27, 2026 | $239.1 | $233.6 | $5.53 | 625,324.0 | +0.37% |
| Jul 24, 2026 | $237.8 | $231.2 | $6.65 | 535,281.0 | +0.50% |
| Jul 23, 2026 | $235.2 | $230.0 | $5.25 | 480,252.0 | +0.94% |
| Jul 22, 2026 | $237.1 | $230.3 | $6.76 | 979,376.0 | -2.19% |
| Jul 21, 2026 | $237.9 | $234.3 | $3.56 | 503,369.0 | +1.36% |
| Jul 20, 2026 | $238.6 | $233.6 | $5.01 | 504,891.0 | -1.21% |
| Jul 17, 2026 | $238.5 | $233.4 | $5.18 | 545,697.0 | +1.26% |
| Jul 16, 2026 | $237.3 | $231.7 | $5.59 | 502,776.0 | +1.04% |
| Jul 15, 2026 | $232.2 | $225.2 | $7.07 | 462,916.0 | -0.34% |
| Jul 14, 2026 | $236.5 | $229.9 | $6.63 | 771,106.0 | -1.35% |
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 | $176.6 | $70.91 | 13,686,359.0 | -25.73% |
| 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% |
2.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):