Get the Stockscreener App
163.93
0.52%
0.85
After Hours:
164.36
0.43
+0.26%
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 September 30, 2024, is $163.93.
- Davita Inc all-time high stock price is $166.04, occurred on September 19, 2024.
- The lowest Davita Inc stock price recorded was $43.40 on June 03, 2019. Since then, Davita Inc's stock price has risen over 277.72% to $163.93 now.
- The 52-week high stock price for DVA is $166.04, representing a 1.29% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for DVA is $71.51, indicating a -56.38% decrease from the current share price, occurred on October 11, 2023.
- The closing price of Davita Inc (DVA) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $164.3 | $162.0 | $2.32 | 470,910.0 | +0.52% |
| Sep 27, 2024 | $164.5 | $161.4 | $3.06 | 390,113.0 | +0.51% |
| Sep 26, 2024 | $165.8 | $162.2 | $3.54 | 446,714.0 | -1.13% |
| Sep 25, 2024 | $164.8 | $161.6 | $3.19 | 628,839.0 | +1.57% |
| Sep 24, 2024 | $161.8 | $159.3 | $2.52 | 797,625.0 | -0.01% |
| Sep 23, 2024 | $165.9 | $161.3 | $4.56 | 714,268.0 | -1.48% |
| Sep 20, 2024 | $165.2 | $161.7 | $3.50 | 1,843,180.0 | +0.53% |
| Sep 19, 2024 | $166.0 | $161.3 | $4.70 | 838,839.0 | -0.01% |
| Sep 18, 2024 | $163.5 | $160.0 | $3.51 | 809,178.0 | -0.65% |
| Sep 17, 2024 | $166.0 | $162.5 | $3.53 | 873,142.0 | -0.59% |
| Sep 16, 2024 | $166.0 | $163.9 | $2.14 | 750,163.0 | +1.00% |
| Sep 13, 2024 | $163.6 | $157.6 | $6.00 | 799,693.0 | +3.76% |
| Sep 12, 2024 | $160.8 | $154.0 | $6.78 | 1,122,661.0 | +2.37% |
| Sep 11, 2024 | $154.6 | $150.6 | $4.01 | 550,171.0 | +0.29% |
| Sep 10, 2024 | $154.6 | $149.7 | $4.87 | 753,354.0 | +2.20% |
| Sep 09, 2024 | $152.7 | $148.9 | $3.80 | 769,570.0 | +0.17% |
| Sep 06, 2024 | $151.4 | $148.3 | $3.13 | 739,676.0 | +0.83% |
| Sep 05, 2024 | $151.8 | $148.1 | $3.63 | 595,454.0 | -1.74% |
| Sep 04, 2024 | $152.3 | $149.5 | $2.80 | 478,062.0 | -0.40% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $166.0 | $148.1 | $17.91 | 15,707,530.0 | +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% |
Davita Inc Stock (DVA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $76.63 | $70.80 | $5.83 | 13,682,277.0 | +1.27% |
| Nov, 2022 | $73.99 | $65.28 | $8.71 | 19,309,371.0 | +0.99% |
| Oct, 2022 | $99.90 | $69.00 | $30.90 | 20,192,930.0 | -11.79% |
| Sep, 2022 | $96.37 | $82.56 | $13.81 | 14,710,373.0 | -2.95% |
| Aug, 2022 | $94.55 | $83.00 | $11.55 | 16,383,793.0 | +1.34% |
| Jul, 2022 | $89.89 | $78.41 | $11.48 | 15,513,778.0 | +5.25% |
| Jun, 2022 | $98.11 | $74.97 | $23.14 | 29,643,255.0 | -17.98% |
| May, 2022 | $111.0 | $91.73 | $19.31 | 16,732,938.0 | -10.04% |
| Apr, 2022 | $124.8 | $107.4 | $17.42 | 11,657,644.0 | -4.19% |
| Mar, 2022 | $117.4 | $108.2 | $9.20 | 16,290,959.0 | +0.30% |
| Feb, 2022 | $120.3 | $107.8 | $12.52 | 13,219,533.0 | +4.06% |
| Jan, 2022 | $117.9 | $105.5 | $12.42 | 12,634,509.0 | -4.74% |
0.40%
1.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):