Get the Stockscreener App
118.75
6.17%
-7.81
After Hours:
120.00
1.25
+1.05%
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 October 30, 2025, is $118.75.
- 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 173.62% to $118.75 now.
- The 52-week high stock price for DVA is $179.60, representing a 51.24% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for DVA is $122.92, indicating a 3.52% decrease from the current share price, occurred on October 13, 2025.
- 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 |
|---|---|---|---|---|---|
| Oct 30, 2025 | $128.4 | $117.7 | $10.67 | 2,535,078.0 | -6.17% |
| Oct 29, 2025 | $130.8 | $126.0 | $4.78 | 1,559,566.0 | -2.35% |
| Oct 28, 2025 | $130.8 | $128.3 | $2.47 | 544,292.0 | +0.05% |
| Oct 27, 2025 | $129.8 | $128.7 | $1.08 | 541,993.0 | +0.28% |
| Oct 24, 2025 | $130.5 | $128.5 | $1.99 | 699,184.0 | +0.91% |
| Oct 23, 2025 | $128.4 | $126.6 | $1.79 | 536,915.0 | -0.82% |
| Oct 22, 2025 | $130.2 | $128.2 | $2.08 | 606,891.0 | +0.52% |
| Oct 21, 2025 | $129.1 | $127.3 | $1.82 | 372,539.0 | +0.28% |
| Oct 20, 2025 | $128.5 | $125.7 | $2.82 | 486,974.0 | +1.72% |
| Oct 17, 2025 | $126.3 | $124.6 | $1.67 | 391,321.0 | +0.50% |
| Oct 16, 2025 | $126.9 | $124.8 | $2.18 | 542,041.0 | -0.60% |
| Oct 15, 2025 | $127.9 | $124.9 | $3.05 | 814,702.0 | -0.49% |
| Oct 14, 2025 | $127.0 | $123.1 | $3.86 | 738,846.0 | +2.19% |
| Oct 13, 2025 | $124.6 | $122.9 | $1.67 | 455,132.0 | -0.06% |
| Oct 10, 2025 | $126.9 | $123.1 | $3.81 | 594,481.0 | -1.89% |
| Oct 09, 2025 | $128.9 | $126.3 | $2.57 | 686,690.0 | -1.18% |
| Oct 08, 2025 | $131.3 | $127.4 | $3.83 | 660,599.0 | -2.40% |
| Oct 07, 2025 | $131.8 | $129.2 | $2.66 | 659,337.0 | +2.26% |
| Oct 06, 2025 | $131.2 | $127.9 | $3.28 | 742,890.0 | -2.30% |
| Oct 03, 2025 | $133.2 | $130.9 | $2.36 | 777,373.0 | -0.71% |
| Oct 02, 2025 | $133.5 | $131.1 | $2.40 | 681,173.0 | -0.58% |
| Oct 01, 2025 | $134.6 | $132.1 | $2.52 | 738,645.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $134.6 | $117.7 | $16.86 | 18,901,740.0 | -10.63% |
| 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% |
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% |
2.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):