Get the Stockscreener App
233.43
1.59%
-3.855
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 July 22, 2026, is $233.43.
- 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 437.85% to $233.43 now.
- The 52-week high stock price for DVA is $239.64, representing a 2.66% increase from the current share price, occurred on July 07, 2026.
- The 52-week low stock price for DVA is $101.00, indicating a -56.73% 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 |
|---|---|---|---|---|---|
| Jul 22, 2026 | $237.1 | $231.8 | $5.27 | 198,789.0 | -1.62% |
| 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% |
| Jul 13, 2026 | $239.4 | $233.1 | $6.38 | 781,402.0 | +1.19% |
| Jul 10, 2026 | $234.9 | $228.4 | $6.43 | 748,099.0 | +1.45% |
| Jul 09, 2026 | $232.7 | $224.3 | $8.31 | 806,059.0 | -0.54% |
| Jul 08, 2026 | $235.0 | $229.5 | $5.53 | 836,599.0 | -1.53% |
| Jul 07, 2026 | $239.6 | $231.0 | $8.65 | 910,794.0 | -0.59% |
| Jul 06, 2026 | $238.6 | $233.6 | $5.01 | 857,045.0 | +0.34% |
| Jul 02, 2026 | $236.5 | $230.6 | $5.93 | 813,465.0 | +3.02% |
| Jul 01, 2026 | $229.8 | $220.5 | $9.30 | 838,448.0 | +2.49% |
| Jun 30, 2026 | $224.2 | $217.2 | $6.97 | 801,849.0 | +1.27% |
| Jun 29, 2026 | $221.6 | $216.0 | $5.58 | 749,910.0 | +1.23% |
| Jun 26, 2026 | $217.0 | $212.2 | $4.82 | 1,588,807.0 | +1.72% |
| Jun 25, 2026 | $215.0 | $207.1 | $7.93 | 876,230.0 | +0.15% |
| Jun 24, 2026 | $214.0 | $210.8 | $3.17 | 493,905.0 | +1.00% |
| Jun 23, 2026 | $213.8 | $209.9 | $3.87 | 650,810.0 | +0.60% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $239.6 | $220.5 | $19.14 | 10,081,455.0 | +4.92% |
| 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% |
1.05%
0.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):