Get the Stockscreener App
142.24
1.78%
+2.49
Pre-market:
146.30
4.06
+2.85%
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 May 02, 2024, is $142.24.
- DaVita Inc all-time high stock price is $143.23, occurred on May 02, 2024.
- The lowest DaVita Inc stock price recorded was $43.40 on June 03, 2019. Since then, DaVita Inc's stock price has risen over 227.74% to $142.24 now.
- The 52-week high stock price for DVA is $143.23, representing a 0.70% increase from the current share price, occurred on May 02, 2024.
- The 52-week low stock price for DVA is $71.51, indicating a -49.73% decrease from the current share price, occurred on October 11, 2023.
- The closing price of DaVita Inc (DVA) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 02, 2024 | $143.2 | $139.7 | $3.51 | 1,856,010.0 | +1.78% |
| May 01, 2024 | $140.8 | $136.3 | $4.40 | 1,100,836.0 | +0.53% |
| Apr 30, 2024 | $139.5 | $137.1 | $2.34 | 935,033.0 | +0.63% |
| Apr 29, 2024 | $139.2 | $133.2 | $6.01 | 943,853.0 | +3.47% |
| Apr 26, 2024 | $134.0 | $131.0 | $3.05 | 474,720.0 | +0.56% |
| Apr 25, 2024 | $133.2 | $131.3 | $1.84 | 467,665.0 | +0.02% |
| Apr 24, 2024 | $134.3 | $132.7 | $1.56 | 454,219.0 | -0.87% |
| Apr 23, 2024 | $135.7 | $132.9 | $2.81 | 389,976.0 | +1.05% |
| Apr 22, 2024 | $132.7 | $128.7 | $4.03 | 661,001.0 | +3.68% |
| Apr 19, 2024 | $128.5 | $126.0 | $2.56 | 471,105.0 | +1.36% |
| Apr 18, 2024 | $128.6 | $125.6 | $2.93 | 737,301.0 | -1.20% |
| Apr 17, 2024 | $130.6 | $126.8 | $3.80 | 541,592.0 | -1.65% |
| Apr 16, 2024 | $131.0 | $128.7 | $2.29 | 335,658.0 | -0.14% |
| Apr 15, 2024 | $133.1 | $129.9 | $3.22 | 451,176.0 | -0.35% |
| Apr 12, 2024 | $131.8 | $129.5 | $2.30 | 513,126.0 | -0.75% |
| Apr 11, 2024 | $132.6 | $130.8 | $1.83 | 342,278.0 | -0.50% |
| Apr 10, 2024 | $134.5 | $132.0 | $2.49 | 454,516.0 | -1.51% |
| Apr 09, 2024 | $134.8 | $133.2 | $1.62 | 310,538.0 | +0.25% |
| Apr 08, 2024 | $134.2 | $132.5 | $1.76 | 314,652.0 | +0.10% |
| Apr 05, 2024 | $134.4 | $132.3 | $2.06 | 474,709.0 | +0.50% |
| Apr 04, 2024 | $136.4 | $132.7 | $3.68 | 555,411.0 | -1.73% |
| Apr 03, 2024 | $136.3 | $134.9 | $1.38 | 489,667.0 | +0.19% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $143.2 | $136.3 | $6.88 | 4,812,856.0 | +2.32% |
| 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% |
DaVita Inc Stock (DVA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $76.63 | $70.80 | $5.83 | 13,682,277.0 | +1.27% |
| Nov, 2022 | $73.99 | $65.28 | $8.71 | 19,309,371.0 | +0.99% |
| Oct, 2022 | $99.90 | $69.00 | $30.90 | 20,192,930.0 | -11.79% |
| Sep, 2022 | $96.37 | $82.56 | $13.81 | 14,710,373.0 | -2.95% |
| Aug, 2022 | $94.55 | $83.00 | $11.55 | 16,383,793.0 | +1.34% |
| Jul, 2022 | $89.89 | $78.41 | $11.48 | 15,513,778.0 | +5.25% |
| Jun, 2022 | $98.11 | $74.97 | $23.14 | 29,643,255.0 | -17.98% |
| May, 2022 | $111.0 | $91.73 | $19.31 | 16,732,938.0 | -10.04% |
| Apr, 2022 | $124.8 | $107.4 | $17.42 | 11,657,644.0 | -4.19% |
| Mar, 2022 | $117.4 | $108.2 | $9.20 | 16,290,959.0 | +0.30% |
| Feb, 2022 | $120.3 | $107.8 | $12.52 | 13,219,533.0 | +4.06% |
| Jan, 2022 | $117.9 | $105.5 | $12.42 | 12,634,509.0 | -4.74% |
2.07%
0.18%
Cap:
|
Volume (24h):