Get the Stockscreener App
104.74
1.04%
-1.10
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 16, 2026, is $104.74.
- 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 141.34% to $104.74 now.
- The 52-week high stock price for DVA is $179.60, representing a 71.47% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for DVA is $101.00, indicating a -3.57% 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 |
|---|---|---|---|---|---|
| Jan 16, 2026 | $106.3 | $104.2 | $2.12 | 649,782.0 | -1.04% |
| Jan 15, 2026 | $106.4 | $102.3 | $4.12 | 948,699.0 | +1.90% |
| Jan 14, 2026 | $104.9 | $101.0 | $3.86 | 2,113,813.0 | -0.57% |
| Jan 13, 2026 | $110.1 | $104.2 | $5.86 | 1,083,337.0 | -5.11% |
| Jan 12, 2026 | $111.7 | $109.6 | $2.12 | 566,044.0 | -1.21% |
| Jan 09, 2026 | $113.5 | $108.7 | $4.84 | 898,014.0 | -1.01% |
| Jan 08, 2026 | $113.2 | $110.6 | $2.64 | 774,035.0 | +1.42% |
| Jan 07, 2026 | $115.2 | $110.3 | $4.86 | 717,981.0 | -3.23% |
| Jan 06, 2026 | $115.3 | $111.4 | $3.84 | 924,051.0 | +0.68% |
| Jan 05, 2026 | $115.8 | $113.4 | $2.45 | 886,358.0 | -0.50% |
| Jan 02, 2026 | $115.2 | $113.2 | $2.02 | 832,398.0 | +0.79% |
| Dec 31, 2025 | $114.1 | $113.2 | $0.91 | 562,297.0 | -0.18% |
| Dec 30, 2025 | $114.3 | $113.0 | $1.34 | 492,215.0 | +0.28% |
| Dec 29, 2025 | $114.2 | $112.5 | $1.68 | 413,420.0 | -0.42% |
| Dec 26, 2025 | $114.5 | $113.4 | $1.10 | 492,082.0 | -0.38% |
| Dec 24, 2025 | $115.0 | $113.1 | $1.91 | 328,977.0 | -0.27% |
| Dec 23, 2025 | $116.3 | $114.7 | $1.63 | 442,753.0 | -1.54% |
| Dec 22, 2025 | $117.4 | $114.7 | $2.73 | 625,691.0 | +1.14% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $115.8 | $101.0 | $14.82 | 11,044,294.0 | -7.81% |
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% |
1.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):