Get the Stockscreener App
133.17
0.05%
-0.07
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 12, 2025, is $133.17.
- 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 206.84% to $133.17 now.
- The 52-week high stock price for DVA is $179.60, representing a 34.87% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for DVA is $126.07, indicating a -5.33% decrease from the current share price, occurred on August 06, 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $133.9 | $132.1 | $1.86 | 481,643.0 | -0.05% |
| Sep 11, 2025 | $134.5 | $132.8 | $1.72 | 728,853.0 | +0.74% |
| Sep 10, 2025 | $136.4 | $131.8 | $4.62 | 605,118.0 | -3.26% |
| Sep 09, 2025 | $137.6 | $133.7 | $3.84 | 706,123.0 | +1.64% |
| Sep 08, 2025 | $137.0 | $133.6 | $3.42 | 882,411.0 | -2.44% |
| Sep 05, 2025 | $138.4 | $135.5 | $2.87 | 659,897.0 | +1.70% |
| Sep 04, 2025 | $137.1 | $135.0 | $2.02 | 797,829.0 | -0.30% |
| Sep 03, 2025 | $137.3 | $135.3 | $1.96 | 583,943.0 | -0.72% |
| Sep 02, 2025 | $137.0 | $135.0 | $2.00 | 1,039,249.0 | -0.59% |
| Aug 29, 2025 | $137.8 | $135.7 | $2.03 | 531,319.0 | +1.27% |
| Aug 28, 2025 | $138.1 | $134.7 | $3.34 | 990,208.0 | -1.11% |
| Aug 27, 2025 | $139.7 | $137.5 | $2.14 | 506,658.0 | -0.81% |
| Aug 26, 2025 | $139.0 | $136.3 | $2.64 | 951,992.0 | +0.98% |
| Aug 25, 2025 | $141.0 | $137.3 | $3.72 | 468,148.0 | -2.15% |
| Aug 22, 2025 | $141.8 | $137.1 | $4.65 | 714,521.0 | +2.02% |
| Aug 21, 2025 | $140.6 | $137.4 | $3.23 | 564,670.0 | +0.12% |
| Aug 20, 2025 | $138.3 | $136.6 | $1.67 | 466,969.0 | +0.54% |
| Aug 19, 2025 | $137.4 | $133.3 | $4.17 | 746,796.0 | +2.57% |
| Aug 18, 2025 | $137.0 | $133.1 | $3.88 | 692,246.0 | -1.57% |
| Aug 15, 2025 | $136.2 | $134.0 | $2.14 | 721,002.0 | +0.74% |
| Aug 14, 2025 | $134.9 | $132.9 | $2.00 | 691,333.0 | -0.22% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $138.4 | $131.8 | $6.60 | 6,966,709.0 | -3.33% |
| 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% |
0.57%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):