Get the Stockscreener App
198.52
0.42%
-0.14
After Hours:
198.52
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 22, 2026, is $198.52.
- Davita Inc all-time high stock price is $202.69, occurred on May 12, 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 357.42% to $198.52 now.
- The 52-week high stock price for DVA is $202.69, representing a 2.10% increase from the current share price, occurred on May 12, 2026.
- The 52-week low stock price for DVA is $101.00, indicating a -49.12% 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $202.6 | $197.3 | $5.23 | 460,489.0 | -0.07% |
| May 21, 2026 | $199.4 | $194.7 | $4.73 | 1,035,100.0 | +0.91% |
| May 20, 2026 | $199.0 | $194.7 | $4.26 | 1,882,340.0 | +1.16% |
| May 19, 2026 | $198.9 | $194.1 | $4.83 | 783,958.0 | -2.46% |
| May 18, 2026 | $202.0 | $198.8 | $3.24 | 892,999.0 | -0.11% |
| May 15, 2026 | $199.9 | $191.6 | $8.33 | 699,988.0 | +3.72% |
| May 14, 2026 | $198.8 | $191.6 | $7.18 | 867,657.0 | -2.79% |
| May 13, 2026 | $201.9 | $196.9 | $5.05 | 638,503.0 | -1.22% |
| May 12, 2026 | $202.7 | $195.3 | $7.36 | 1,332,450.0 | +0.81% |
| May 11, 2026 | $202.1 | $196.9 | $5.20 | 1,065,678.0 | +0.14% |
| May 08, 2026 | $199.3 | $193.8 | $5.42 | 1,127,076.0 | +1.22% |
| May 07, 2026 | $197.1 | $187.0 | $10.04 | 1,817,574.0 | +1.23% |
| May 06, 2026 | $194.3 | $169.3 | $25.01 | 2,939,618.0 | +23.46% |
| May 05, 2026 | $157.9 | $148.0 | $9.93 | 1,987,930.0 | +1.92% |
| May 04, 2026 | $156.7 | $151.7 | $5.03 | 875,815.0 | +1.60% |
| May 01, 2026 | $155.8 | $151.3 | $4.57 | 579,438.0 | -2.25% |
| Apr 30, 2026 | $155.2 | $149.6 | $5.59 | 741,847.0 | +2.07% |
| Apr 29, 2026 | $153.7 | $149.3 | $4.35 | 822,326.0 | +1.28% |
| Apr 28, 2026 | $152.1 | $149.9 | $2.16 | 466,374.0 | +0.01% |
| Apr 27, 2026 | $153.7 | $149.8 | $3.91 | 463,838.0 | -1.19% |
| Apr 24, 2026 | $154.4 | $150.0 | $4.46 | 634,892.0 | -2.05% |
| Apr 23, 2026 | $156.2 | $153.0 | $3.15 | 606,099.0 | +1.71% |
| Apr 22, 2026 | $152.5 | $149.4 | $3.11 | 540,239.0 | +1.68% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $202.7 | $148.0 | $54.69 | 18,986,613.0 | +27.96% |
| 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% |
3.67%
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):