Get the Stockscreener App
176.50
1.57%
2.73
After Hours:
176.50
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 January 30, 2025, is $176.50.
- Davita Inc all-time high stock price is $178.75, occurred on January 28, 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 306.68% to $176.50 now.
- The 52-week high stock price for DVA is $178.75, representing a 1.27% increase from the current share price, occurred on January 28, 2025.
- The 52-week low stock price for DVA is $107.74, indicating a -38.96% decrease from the current share price, occurred on January 31, 2024.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2025 | $177.9 | $173.9 | $4.01 | 524,332.0 | +1.57% |
| Jan 29, 2025 | $176.8 | $173.1 | $3.75 | 568,628.0 | +0.32% |
| Jan 28, 2025 | $178.8 | $172.3 | $6.42 | 642,056.0 | -1.32% |
| Jan 27, 2025 | $176.5 | $170.0 | $6.48 | 609,347.0 | +3.08% |
| Jan 24, 2025 | $170.3 | $168.8 | $1.49 | 445,445.0 | +0.22% |
| Jan 23, 2025 | $170.1 | $167.6 | $2.50 | 400,642.0 | +0.86% |
| Jan 22, 2025 | $170.8 | $168.0 | $2.81 | 453,440.0 | -0.89% |
| Jan 21, 2025 | $170.3 | $167.0 | $3.29 | 473,302.0 | +2.24% |
| Jan 17, 2025 | $166.5 | $164.0 | $2.48 | 402,039.0 | +0.84% |
| Jan 16, 2025 | $165.4 | $161.8 | $3.67 | 374,186.0 | +1.53% |
| Jan 15, 2025 | $163.3 | $160.8 | $2.46 | 453,506.0 | +0.22% |
| Jan 14, 2025 | $162.7 | $156.9 | $5.77 | 784,143.0 | +3.15% |
| Jan 13, 2025 | $157.2 | $151.1 | $6.11 | 686,784.0 | +2.39% |
| Jan 10, 2025 | $155.0 | $152.4 | $2.61 | 437,406.0 | -0.36% |
| Jan 08, 2025 | $154.3 | $151.4 | $2.91 | 414,070.0 | +0.83% |
| Jan 07, 2025 | $153.5 | $151.2 | $2.31 | 599,000.0 | +0.77% |
| Jan 06, 2025 | $153.7 | $151.2 | $2.53 | 554,530.0 | -0.84% |
| Jan 03, 2025 | $154.1 | $150.2 | $3.81 | 395,860.0 | +2.00% |
| Jan 02, 2025 | $152.2 | $148.2 | $3.95 | 679,537.0 | +0.18% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $178.8 | $148.2 | $30.52 | 10,422,585.0 | +18.02% |
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% |
0.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):