DAVITA INC Stock Price History, DVA Historical Prices

Add to My Stocks
$61.26 $0.73 (1.21%) DVA stock closing price Sep 21, 2017 (Closing)

View and download DAVITA INC stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and DAVITA INC P/E ratio data for the stock. The DAVITA INC stock price history chart shows that the stock price was at a high of 84.23 on 28 May, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2160.4461.5260.2461.2622061759.430.78
2017-09-2059.2760.8559.2060.5319192069.310.77
2017-09-1960.6960.6958.8059.2820389459.120.75
2017-09-1859.6861.0359.6860.7121697069.340.77
2017-09-1559.5359.6859.1259.6321547999.170.76
2017-09-1459.7559.9259.5059.7210748649.190.76
2017-09-1360.1560.4559.6259.7812213629.200.76
2017-09-1259.6660.6859.5960.2919116429.280.77
2017-09-1158.9660.4058.9659.8019170259.200.76
2017-09-0857.3058.3757.0458.319254958.970.74
2017-09-0757.6057.6057.0257.3713767368.830.73
2017-09-0657.5057.5356.7657.4213698578.830.73
2017-09-0557.6957.8756.9357.2312124778.810.73
2017-09-0158.6858.8357.3857.8812668888.910.74
2017-08-3157.7158.6857.4558.5616242469.010.74
2017-08-3057.0657.6056.8057.5210699098.850.73
2017-08-2957.1357.3456.5957.079720528.780.73
2017-08-2857.5457.7857.2057.3210534368.820.73
2017-08-2557.1557.8057.0757.2311804798.810.73
2017-08-2456.9657.7156.8056.9412617238.760.72
2017-08-2356.6856.9156.3156.718659888.730.72
2017-08-2256.5056.9056.4656.7810264358.740.72
2017-08-2156.2956.7155.8756.4712230338.690.72
2017-08-1856.5056.6656.0156.239732648.650.72
2017-08-1757.3057.9156.5456.5610106878.700.72
2017-08-1657.1657.5157.0257.349511608.820.73
2017-08-1556.9157.2356.7156.9812433088.770.72
2017-08-1457.0057.3356.7956.9222114348.760.72
2017-08-1156.1056.7756.0056.5513324858.700.72
2017-08-1056.3256.4855.5956.1315799258.640.71
2017-08-0956.7257.0756.0056.5220146338.700.72
2017-08-0856.8557.1555.9457.0524373618.780.73
2017-08-0757.7057.7656.8456.8519458338.750.72
2017-08-0458.4658.5457.3057.7016696578.880.73
2017-08-0358.5159.0457.9658.5024057559.000.74
2017-08-0264.4965.3458.1958.4649426458.990.74
2017-08-0165.0365.2864.0564.13166700810.500.83
2017-07-3165.5765.6264.7264.7893504010.600.84
2017-07-2864.8965.6064.6965.4776308610.720.85
2017-07-2764.7564.9164.1764.8899864510.620.84
2017-07-2665.2465.2664.2364.8986670810.620.84
2017-07-2565.5565.9564.8965.3798954510.700.85
2017-07-2465.7566.1565.3265.4899673210.720.85
2017-07-2166.1866.4865.5065.76102983110.760.85
2017-07-2065.4066.6465.4066.42135168010.870.86
2017-07-1965.3565.6765.0565.4187470210.710.85
2017-07-1865.2665.3264.5165.21150516810.670.84
2017-07-1764.8365.7464.5265.27135916310.680.84
2017-07-1464.1865.0064.1364.70135950610.590.84
2017-07-1363.9064.4663.3664.2480005410.510.83
2017-07-1263.6764.2363.4663.88123904010.460.83
2017-07-1162.6163.4962.4363.36143463110.370.82
2017-07-1063.1663.4262.1162.34241032010.200.81
2017-07-0763.0563.4762.3563.42104051510.380.82
2017-07-0664.1064.2462.9863.05142086810.320.82
2017-07-0564.4164.5463.4964.10132695810.490.83
2017-07-0364.9164.9664.3564.3844429910.540.83
2017-06-3064.2165.2964.1164.76167157410.600.84
2017-06-2964.8164.9363.6064.0688078510.480.83
2017-06-2864.5065.1564.1264.7293235810.590.84
2017-06-2764.4664.8864.0664.12100521210.490.83
2017-06-2663.8664.8963.7764.45114998510.550.83
2017-06-2365.1965.4464.7864.89213116210.620.84
2017-06-2264.2965.2563.9365.07197266610.650.84
2017-06-2165.1665.4063.9164.29146466410.520.83
2017-06-2065.8765.8864.8265.08123306010.650.84
2017-06-1966.0166.2665.8666.0597017110.810.86
2017-06-1665.7566.2265.0266.17177412310.830.86
2017-06-1566.0166.0865.0565.5678643710.730.85
2017-06-1465.8766.1665.4165.97104588510.800.85
2017-06-1365.1866.1464.9165.61102444510.740.85
2017-06-1264.5965.9164.5965.22152979310.670.84
2017-06-0963.5064.5463.4664.47103866410.550.83
2017-06-0864.0064.2563.0063.61187266210.410.82
2017-06-0765.1765.2563.9564.05245551410.480.83
2017-06-0665.5965.6464.8165.4881059410.720.85
2017-06-0566.2966.6465.4365.6997076810.750.85
2017-06-0267.5067.5066.2666.43139393210.870.86
2017-06-0166.2367.5866.1067.42131822611.030.87
2017-05-3165.3366.3265.1366.26176825410.850.86
2017-05-3064.4665.3164.3665.20140306510.670.84
2017-05-290.000.000.0064.750N/AN/A
2017-05-2666.4466.7864.3164.75217157110.600.84
2017-05-2564.7767.0464.7766.27215064910.850.86
2017-05-2464.9965.0564.5364.77126229510.600.84
2017-05-2364.6165.0364.4564.88128236710.620.84
2017-05-2264.6465.0264.4264.70150566310.590.84
2017-05-1964.1165.0263.8564.57156662510.570.84
2017-05-1864.1064.4563.4464.10159359610.490.83
Get more Data

DAVITA INC Stock Chart

View DVA PE ratio, PS ratio stocks charts and compare with peers.
DVA Chart
Note: Compare DAVITA INC stock price history with the index and industry peers.

DAVITA INC Historical Prices: Past 5 years

Max Stock Price 84.23 May 28,2015
Min Stock Price 50.15 Sep 25,2012
Avg Stock Price 67.67

DAVITA INC Historical PE ratio: Past 5 years

Max PE Ratio 61.07 Apr 27,2016
Min PE Ratio 8.64 Aug 10,2017
Avg PE Ratio 25.98

DAVITA INC Historical PS ratio: Past 5 years

Max PS Ratio 1.56 Apr 02,2013
Min PS Ratio 0.71 Aug 10,2017
Avg PS Ratio 1.17

DVA Industry Peers

Company Price Change (%)
Fresenius Se&co (FSNUY)20.60.33 (1.58%)
Quest Diagnostics (DGX)101.550.25 (0.25%)
American Renal Associates Holdings (ARA)15.190.62 (4.26%)
Fresenius Medical Care (FMS)48.860.19 (0.39%)
Hanger (HNGR)11.250.02 (0.18%)
Usmd Holdings (USMD)22.640.34 (1.52%)
Tenet Healthcare (THC)15.920.35 (2.25%)

DAVITA INC historical quotes helps an investor analyze a company's history and do DAVITA INC stock analysis . The price and volume changes on a daily basis is provided in the DAVITA INC stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. DVA closed at 60.53 and traded with a volume of 1919206 on the last trading day. The company's P/S ratio was at a high of 1.56 on 02 Apr, 2013 according to our DAVITA INC stock market history data. .