139.56
price up icon0.00%   0.00
after-market After Hours: 139.56
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 April 25, 2025, is $139.56.
  • 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 221.57% to $139.56 now.
  • The 52-week high stock price for DVA is $179.60, representing a 28.69% increase from the current share price, occurred on January 31, 2025.
  • The 52-week low stock price for DVA is $131.27, indicating a -5.94% decrease from the current share price, occurred on May 03, 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:
Date High Low High - Low Volume % Change
Apr 25, 2025 $140.0 $137.5 $2.52 600,665.0 +0.00%
Apr 24, 2025 $140.7 $138.0 $2.75 648,254.0 +0.45%
Apr 23, 2025 $140.3 $136.7 $3.62 917,418.0 +2.93%
Apr 22, 2025 $135.1 $132.6 $2.50 947,652.0 +1.10%
Apr 21, 2025 $140.4 $133.0 $7.43 1,184,458.0 -4.66%
Apr 17, 2025 $141.6 $136.5 $5.05 994,114.0 -1.04%
Apr 16, 2025 $147.5 $141.3 $6.12 1,121,847.0 -3.27%
Apr 15, 2025 $151.7 $145.6 $6.07 1,126,025.0 -3.05%
Apr 14, 2025 $154.9 $147.8 $7.10 1,304,637.0 -2.98%
Apr 11, 2025 $157.1 $151.8 $5.28 580,905.0 +1.40%
Apr 10, 2025 $154.5 $148.0 $6.48 682,946.0 +0.33%
Apr 09, 2025 $155.3 $142.4 $12.91 1,171,172.0 +6.21%
Apr 08, 2025 $151.7 $141.9 $9.77 904,594.0 -1.83%
Apr 07, 2025 $151.8 $143.7 $8.15 1,228,473.0 -1.93%
Apr 04, 2025 $154.7 $148.2 $6.52 1,009,410.0 -2.76%
Apr 03, 2025 $156.0 $151.7 $4.26 882,430.0 -0.36%
Apr 02, 2025 $155.0 $150.2 $4.83 710,580.0 +1.57%
Apr 01, 2025 $153.5 $150.5 $2.97 718,506.0 -0.69%
Mar 31, 2025 $153.9 $149.4 $4.57 661,287.0 +1.83%
Mar 28, 2025 $152.8 $149.9 $2.97 614,947.0 -1.50%
Mar 27, 2025 $153.3 $150.3 $3.01 400,407.0 +0.75%

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
Apr, 2025 $157.1 $132.6 $24.49 17,334,751.0 -8.77%
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%
medical_care_facilities THC
$122.10
price down icon 1.72%
medical_care_facilities FMS
$24.46
price up icon 1.20%
medical_care_facilities UHS
$171.68
price down icon 1.33%
medical_care_facilities EHC
$113.37
price up icon 11.79%
medical_care_facilities CHE
$555.74
price up icon 1.64%
Cap:     |  Volume (24h):