137.56
price down icon0.81%   -1.12
after-market After Hours: 137.56
loading

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 27, 2025, is $137.56.
  • 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 216.96% to $137.56 now.
  • The 52-week high stock price for DVA is $179.60, representing a 30.56% increase from the current share price, occurred on January 31, 2025.
  • The 52-week low stock price for DVA is $126.07, indicating a -8.35% 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:
Date High Low High - Low Volume % Change
Aug 27, 2025 $139.7 $137.5 $2.14 506,658.0 -0.81%
Aug 26, 2025 $139.0 $136.3 $2.64 951,992.0 +0.98%
Aug 25, 2025 $141.0 $137.3 $3.72 468,148.0 -2.15%
Aug 22, 2025 $141.8 $137.1 $4.65 714,521.0 +2.02%
Aug 21, 2025 $140.6 $137.4 $3.23 564,670.0 +0.12%
Aug 20, 2025 $138.3 $136.6 $1.67 466,969.0 +0.54%
Aug 19, 2025 $137.4 $133.3 $4.17 746,796.0 +2.57%
Aug 18, 2025 $137.0 $133.1 $3.88 692,246.0 -1.57%
Aug 15, 2025 $136.2 $134.0 $2.14 721,002.0 +0.74%
Aug 14, 2025 $134.9 $132.9 $2.00 691,333.0 -0.22%
Aug 13, 2025 $135.6 $132.7 $2.89 614,909.0 +1.98%
Aug 12, 2025 $132.6 $128.3 $4.28 755,762.0 +2.35%
Aug 11, 2025 $130.7 $128.9 $1.78 850,170.0 -0.35%
Aug 08, 2025 $130.5 $127.3 $3.19 949,568.0 +1.42%
Aug 07, 2025 $129.6 $126.4 $3.20 1,120,880.0 -0.09%
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%

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 17,495,616.0 -2.00%
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%
$172.19
price up icon 0.88%
medical_care_facilities UHS
$182.41
price up icon 0.53%
medical_care_facilities EHC
$123.58
price up icon 1.34%
medical_care_facilities CHE
$455.33
price up icon 2.03%
medical_care_facilities FMS
$25.15
price down icon 1.30%
Cap:     |  Volume (24h):