146.71
price up icon2.99%   4.26
after-market 시간 외 거래: 146.71
loading

Davita Inc 주식 (DVA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $147.4 $142.3 $5.13 1,234,882.0 +2.99%
2025-06-30 $143.1 $140.7 $2.34 984,638.0 +0.55%
2025-06-27 $143.6 $140.3 $3.34 1,154,956.0 +0.41%
2025-06-26 $143.0 $139.8 $3.19 949,015.0 +0.52%
2025-06-25 $141.3 $139.6 $1.70 607,127.0 -0.42%
2025-06-24 $141.8 $136.0 $5.74 726,191.0 +3.38%
2025-06-23 $137.8 $135.1 $2.70 1,016,893.0 -0.44%
2025-06-20 $137.0 $135.1 $1.91 1,710,987.0 +0.85%
2025-06-18 $138.3 $135.3 $3.00 833,545.0 -0.53%
2025-06-17 $137.5 $135.8 $1.71 848,796.0 -0.96%
2025-06-16 $137.9 $134.9 $2.94 646,703.0 +1.26%
2025-06-13 $138.0 $134.6 $3.35 825,706.0 -0.90%
2025-06-12 $138.3 $135.8 $2.45 852,663.0 -0.59%
2025-06-11 $140.6 $137.2 $3.36 634,689.0 -0.68%
2025-06-10 $140.0 $137.3 $2.75 575,997.0 +0.97%
2025-06-09 $138.5 $135.2 $3.31 566,201.0 -0.09%
2025-06-06 $139.8 $137.5 $2.32 590,242.0 +0.12%
2025-06-05 $139.4 $136.7 $2.72 947,262.0 +0.72%
2025-06-04 $138.2 $136.0 $2.12 721,063.0 +0.56%
2025-06-03 $136.0 $132.6 $3.46 995,688.0 +1.18%

Davita Inc 주식 (DVA) 연도별 가격 이력

이 심층 분석에서는 Davita Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DVA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Davita Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Davita Inc 주식 (DVA) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $147.4 $142.3 $5.13 1,234,882.0 +0.00%
2025-06 $147.4 $132.6 $14.88 18,198,836.0 +7.67%
2025-05 $147.7 $134.6 $13.12 17,178,668.0 -3.74%
2025-04 $157.1 $132.6 $24.49 18,677,070.0 -7.47%
2025-03 $154.1 $138.6 $15.44 17,968,182.0 +3.44%
2025-02 $178.5 $140.5 $37.99 22,704,722.0 -16.07%
2025-01 $179.6 $148.2 $31.37 10,392,943.0 +17.82%

Davita Inc 주식 (DVA) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $166.6 $145.1 $21.45 12,989,564.0 -9.86%
2024-11 $169.5 $140.5 $29.01 16,209,075.0 +18.85%
2024-10 $168.5 $138.0 $30.50 17,963,564.0 -14.71%
2024-09 $166.0 $148.1 $17.91 15,236,620.0 +8.62%
2024-08 $156.4 $131.8 $24.68 15,955,785.0 +10.47%
2024-07 $145.4 $133.6 $11.76 12,990,898.0 -1.41%
2024-06 $147.3 $136.5 $10.80 19,127,708.0 -5.81%
2024-05 $147.9 $131.3 $16.66 21,728,273.0 +5.83%
2024-04 $139.5 $125.6 $13.84 11,700,577.0 +0.70%
2024-03 $141.5 $124.7 $16.84 18,447,311.0 +8.73%
2024-02 $128.7 $108.0 $20.67 20,259,157.0 +17.39%
2024-01 $110.5 $103.4 $7.10 15,935,936.0 +3.25%

Davita Inc 주식 (DVA) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $111.5 $100.6 $10.91 17,762,322.0 +3.25%
2023-11 $101.9 $76.23 $25.67 30,825,532.0 +31.37%
2023-10 $95.29 $71.51 $23.78 36,972,285.0 -18.30%
2023-09 $104.2 $94.16 $10.00 16,670,569.0 -7.70%
2023-08 $117.0 $99.71 $17.26 15,967,942.0 +0.42%
2023-07 $107.0 $99.36 $7.60 11,190,682.0 +1.51%
2023-06 $101.0 $92.64 $8.33 11,984,088.0 +7.26%
2023-05 $103.0 $86.27 $16.73 17,179,230.0 +3.66%
2023-04 $90.57 $80.94 $9.63 9,791,551.0 +11.40%
2023-03 $82.44 $73.20 $9.24 15,577,640.0 -1.40%
2023-02 $87.03 $79.82 $7.21 14,120,062.0 -0.16%
2023-01 $82.41 $74.12 $8.29 11,992,518.0 +10.34%
medical_care_facilities UHS
$188.94
price up icon 4.30%
medical_care_facilities EHC
$120.42
price down icon 1.80%
$150.79
price down icon 2.25%
medical_care_facilities CHE
$483.92
price down icon 0.62%
medical_care_facilities THC
$177.43
price up icon 0.81%
자본화:     |  볼륨(24시간):