165.63
price down icon1.39%   -2.33
after-market After Hours: 165.63
loading

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 November 27, 2024, is $165.63.
  • Davita Inc all-time high stock price is $169.51, occurred on November 27, 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 281.64% to $165.63 now.
  • The 52-week high stock price for DVA is $169.51, representing a 2.35% increase from the current share price, occurred on November 27, 2024.
  • The 52-week low stock price for DVA is $98.95, indicating a -40.26% decrease from the current share price, occurred on November 29, 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:
Date High Low High - Low Volume % Change
Nov 27, 2024 $169.5 $165.6 $3.94 535,320.0 -1.39%
Nov 26, 2024 $168.8 $165.0 $3.78 487,116.0 +0.58%
Nov 25, 2024 $169.1 $164.7 $4.47 1,725,280.0 +0.89%
Nov 22, 2024 $166.3 $163.8 $2.51 582,549.0 +0.83%
Nov 21, 2024 $164.9 $161.4 $3.50 667,913.0 +1.70%
Nov 20, 2024 $161.9 $156.9 $5.03 987,484.0 +2.82%
Nov 19, 2024 $158.2 $154.1 $4.17 810,914.0 -0.27%
Nov 18, 2024 $161.8 $157.0 $4.81 919,051.0 -1.82%
Nov 15, 2024 $160.4 $154.8 $5.62 1,148,928.0 +3.87%
Nov 14, 2024 $157.6 $154.3 $3.25 847,717.0 -1.86%
Nov 13, 2024 $159.7 $156.5 $3.18 762,624.0 -0.48%
Nov 12, 2024 $159.7 $154.2 $5.46 982,723.0 +2.30%
Nov 11, 2024 $155.6 $150.5 $5.09 659,017.0 +3.22%
Nov 08, 2024 $151.9 $149.0 $2.95 728,818.0 -0.47%
Nov 07, 2024 $150.8 $147.0 $3.81 658,975.0 +2.24%
Nov 06, 2024 $148.7 $143.0 $5.74 942,981.0 -0.01%
Nov 05, 2024 $147.5 $143.2 $4.29 761,389.0 +1.48%
Nov 04, 2024 $145.8 $141.5 $4.28 806,886.0 +2.37%
Nov 01, 2024 $143.4 $140.5 $2.92 891,421.0 +1.27%
Oct 31, 2024 $142.2 $138.6 $3.61 1,171,229.0 -1.00%
Oct 30, 2024 $150.0 $138.0 $12.00 3,244,984.0 -10.80%
Oct 29, 2024 $160.4 $156.5 $3.93 1,251,514.0 +0.80%

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
Nov, 2024 $169.5 $140.5 $29.01 16,442,426.0 +18.47%
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%

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%
medical_care_facilities THC
$141.98
price down icon 2.51%
medical_care_facilities UHS
$203.50
price down icon 1.26%
medical_care_facilities FMS
$22.48
price up icon 1.67%
medical_care_facilities EHC
$102.84
price down icon 0.90%
medical_care_facilities CHE
$571.31
price down icon 0.37%
Cap:     |  Volume (24h):