Get the Stockscreener App
153.73
0.36%
-0.56
After Hours:
152.70
-1.03
-0.67%
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 03, 2025, is $153.73.
- 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 254.22% to $153.73 now.
- The 52-week high stock price for DVA is $179.60, representing a 16.83% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for DVA is $125.64, indicating a -18.27% decrease from the current share price, occurred on April 18, 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 |
|---|---|---|---|---|---|
| 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% |
| Mar 26, 2025 | $153.4 | $149.9 | $3.47 | 567,241.0 | +0.39% |
| Mar 25, 2025 | $152.0 | $149.1 | $2.92 | 656,776.0 | +0.25% |
| Mar 24, 2025 | $150.9 | $148.4 | $2.52 | 685,785.0 | +1.53% |
| Mar 21, 2025 | $149.8 | $147.2 | $2.57 | 958,584.0 | -0.58% |
| Mar 20, 2025 | $151.1 | $148.6 | $2.53 | 850,714.0 | -0.55% |
| Mar 19, 2025 | $150.5 | $148.9 | $1.58 | 871,482.0 | +0.31% |
| Mar 18, 2025 | $150.5 | $148.3 | $2.17 | 643,922.0 | +0.09% |
| Mar 17, 2025 | $150.9 | $143.0 | $7.86 | 1,094,336.0 | +4.04% |
| Mar 14, 2025 | $145.1 | $140.3 | $4.77 | 745,605.0 | +1.65% |
| Mar 13, 2025 | $143.2 | $140.7 | $2.50 | 797,345.0 | -1.06% |
| Mar 12, 2025 | $146.9 | $140.2 | $6.69 | 1,144,859.0 | -2.73% |
| Mar 11, 2025 | $153.4 | $146.4 | $7.03 | 1,160,408.0 | -3.47% |
| Mar 10, 2025 | $154.1 | $146.0 | $8.08 | 1,461,207.0 | +3.32% |
| Mar 07, 2025 | $147.9 | $139.1 | $8.89 | 1,075,426.0 | +4.74% |
| Mar 06, 2025 | $142.1 | $138.6 | $3.41 | 933,257.0 | +0.26% |
| Mar 05, 2025 | $142.8 | $139.4 | $3.35 | 986,218.0 | -1.14% |
| Mar 04, 2025 | $143.5 | $141.3 | $2.24 | 428,393.0 | -1.04% |
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 | $156.0 | $150.2 | $5.84 | 3,193,946.0 | +0.50% |
| 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% |
0.03%
3.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):