DAVITA INC Stock Price History, DVA Historical Prices

Add to My Stocks
$73.18 $1.11 (1.54%) DVA stock closing price Feb 23, 2018 (Closing)

We provide 10 years stock price data for free. You can download DAVITA INC stock price history here. 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 May 28, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 72.62 73.36 71.7 73.18 1,062,572 21.27 0.93
2018-02-22 72.84 73.57 71.8 72.07 1,311,657 20.95 0.92
2018-02-21 72.88 74.03 72.53 72.55 1,085,030 21.09 0.93
2018-02-20 73.27 74.26 72.34 72.77 1,364,135 21.15 0.93
2018-02-16 73.81 74.51 73.16 73.65 1,302,583 28.33 0.91
2018-02-15 75 75.48 73.68 73.84 1,841,878 28.4 0.92
2018-02-14 72.07 74.84 71.56 74.75 2,581,787 28.75 0.93
2018-02-13 72.69 74.03 72.69 73.54 1,736,349 28.29 0.91
2018-02-12 73.41 74.27 72.61 73.41 1,388,096 28.24 0.91
2018-02-09 72.62 73.61 70.55 72.97 1,937,782 28.07 0.91
2018-02-08 74.57 75.15 71.87 71.91 1,337,139 27.66 0.89
2018-02-07 73.85 75.64 73.66 74.66 1,009,043 28.72 0.93
2018-02-06 71.57 74.74 70.5 74.03 1,578,389 28.47 0.92
2018-02-05 75.23 76.3 72.79 72.84 1,764,489 28.02 0.9
2018-02-02 77.21 77.37 75.21 75.65 1,575,208 29.1 0.94
2018-02-01 77.53 78.26 76.5 77.55 1,896,685 29.83 0.96
2018-01-31 78.91 79.04 77.19 78.04 1,714,321 30.02 0.97
2018-01-30 78.05 79.33 77.23 78.93 1,311,916 30.36 0.98
2018-01-29 78.95 79.55 78.66 79.09 1,320,848 30.42 0.98
2018-01-26 79.01 79.3 78.47 79.1 1,105,793 30.42 0.98
2018-01-25 78.77 79.04 78.25 78.96 588,558 30.37 0.98
2018-01-24 79.18 79.45 78.14 78.64 855,183 30.25 0.98
2018-01-23 78.63 79.55 77.55 79.04 790,871 30.4 0.98
2018-01-22 78.76 79.14 77.95 78.95 912,110 30.37 0.98
2018-01-19 78.18 78.74 77.73 78.61 1,098,926 30.24 0.98
2018-01-18 79 79 78.11 78.19 1,082,874 30.07 0.97
2018-01-17 79.13 79.35 78.55 79.06 1,378,989 30.41 0.98
2018-01-16 79.5 79.64 78.38 79.15 1,244,610 30.44 0.98
2018-01-12 80 80.03 79.02 79.13 1,440,371 30.44 0.98
2018-01-11 78.25 80.71 78.25 80.03 2,360,604 30.78 0.99
2018-01-10 77.27 78.12 76.5 78.07 1,575,601 30.03 0.97
2018-01-09 75.6 77.52 75.38 77.47 1,483,307 29.8 0.96
2018-01-08 75.55 75.81 74.79 75.66 1,860,741 29.1 0.94
2018-01-05 75 75.6 74.21 75.53 1,930,290 29.05 0.94
2018-01-04 74.3 75.14 73.61 74.85 2,283,799 28.79 0.93
2018-01-03 72.34 73.03 71.77 72.91 1,301,125 28.04 0.91
2018-01-02 72.27 73.13 71.94 72.54 1,198,768 27.9 0.9
2017-12-29 72.6 72.93 72.17 72.25 728,191 27.79 0.9
2017-12-28 72.64 72.77 71.82 72.36 714,187 27.83 0.9
2017-12-27 72.19 72.33 71.88 72.31 614,243 27.81 0.9
2017-12-26 72 72.61 71.75 72.1 728,732 27.73 0.9
2017-12-22 72.14 72.2 71.72 71.98 642,687 27.69 0.89
2017-12-21 71.88 72.19 71.61 71.9 1,193,706 27.65 0.89
2017-12-20 71.8 72.14 71.42 71.75 1,662,793 27.6 0.89
2017-12-19 71.05 72.17 70.98 71.8 1,945,593 27.62 0.89
2017-12-18 70.7 71.66 69.79 71.07 2,238,849 27.34 0.88
2017-12-15 69.05 70.62 69.05 70.52 3,010,422 27.12 0.88
2017-12-14 71.09 71.44 68.82 69.04 2,700,666 26.55 0.86
2017-12-13 70.25 71.44 69.52 71.3 2,478,813 27.42 0.89
2017-12-12 70 70.58 69.7 70.4 2,538,862 27.08 0.87
2017-12-11 68.84 69.55 68.21 69.51 2,445,623 26.74 0.86
2017-12-08 67.49 68.31 66.81 67.72 2,587,377 26.05 0.84
2017-12-07 69.5 69.96 66.58 67.14 4,089,237 25.82 0.83
2017-12-06 67.13 69.65 66.66 69.2 9,753,885 26.62 0.86
2017-12-05 61.78 61.91 60.09 60.93 1,316,434 23.44 0.76
2017-12-04 61.39 64.14 61.25 61.93 2,796,818 23.82 0.77
2017-12-01 61 61.6 60.05 61.11 2,025,622 23.5 0.76
2017-11-30 60.73 61.59 59.91 61.07 2,542,450 23.49 0.76
2017-11-29 58.48 61.09 58.44 60.64 2,626,907 23.32 0.75
2017-11-28 57.99 58.58 57.39 58.48 1,676,382 22.49 0.73
2017-11-27 57.2 58.18 56.53 57.99 2,886,900 22.3 0.72
2017-11-24 56.2 57.23 56.08 57.15 1,950,984 21.98 0.71
2017-11-23 0 0 0 55.39 0 - -
2017-11-22 55.23 56.49 55.12 55.39 2,089,289 21.3 0.69
2017-11-21 54.68 55.29 54.38 55.17 1,203,572 21.22 0.69
2017-11-20 54.74 54.85 54.21 54.76 1,387,643 21.06 0.68
2017-11-17 55.31 55.63 54.88 54.91 1,688,157 21.12 0.68
2017-11-16 54.63 55.68 54.63 55.64 1,556,603 21.4 0.69
2017-11-15 54.25 54.58 53.78 54.38 1,234,811 20.92 0.68
2017-11-14 54.85 54.99 53.91 54.66 1,058,447 21.02 0.68
2017-11-13 54.54 55.31 54.54 54.99 1,329,544 21.15 0.68
2017-11-10 54.77 55.26 54.66 55 1,805,697 21.15 0.68
2017-11-09 54.31 55.88 54.31 55.11 2,957,587 21.2 0.68
2017-11-08 53.59 55.45 52.51 54.34 7,460,298 20.9 0.67
2017-11-07 59.6 59.81 58.39 58.96 2,026,452 9.07 0.75
2017-11-06 59.91 60.84 59.27 59.41 1,671,377 9.14 0.76
2017-11-03 59.6 59.96 58.62 59.91 1,533,612 9.22 0.76
2017-11-02 59.94 60.08 59.12 59.52 1,639,748 9.16 0.76
2017-11-01 60.85 61.12 59.32 59.83 2,528,562 9.21 0.76
2017-10-31 60.98 61.28 60.15 60.74 1,629,705 9.35 0.77
2017-10-30 61.75 62.16 60.84 61.07 2,069,388 9.4 0.78
2017-10-27 61.55 62.38 61.4 61.89 2,234,520 9.52 0.79
2017-10-26 62.64 63.04 61.41 61.53 2,426,617 9.47 0.78
2017-10-25 62.05 62.97 61.89 62.6 2,474,183 9.63 0.8
2017-10-24 60.85 62.52 60.6 62.5 3,238,570 9.62 0.8
2017-10-23 59.98 61.77 59.93 61 4,153,700 9.39 0.78
2017-10-20 58.99 59.97 58.99 59.35 2,576,555 9.13 0.76
2017-10-19 57.66 59.3 57.44 58.7 2,148,684 9.03 0.75
2017-10-18 56.62 58.76 56.62 57.72 2,787,962 8.88 0.73
Get more Data

DAVITA INC Stock History 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 Stock Price History: Past 5 years

Max Stock Price84.23May 28,2015
Min Stock Price53.76Aug 30,2013
Avg Stock Price68.6

DAVITA INC Historical PE ratio: Past 5 years

Max PE Ratio61.07Apr 27,2016
Min PE Ratio8.29Oct 09,2017
Avg PE Ratio26.04

DAVITA INC Historical PS ratio: Past 5 years

Max PS Ratio1.56Apr 02,2013
Min PS Ratio0.67Nov 08,2017
Avg PS Ratio1.12

DVA Industry Peers

Company Price Change (%)
Fresenius Se&co (FSNUY)19.670.09 (0.46%)
Quest Diagnostics (DGX)102.61.75 (1.74%)
Encompass Hlth (EHC)53.020.02 (0.04%)
Hanger Inc (HNGR)14.850.05 (0.34%)
Usmd Holdings (USMD)22.640.34 (1.52%)
Tenet Healthcare (THC)19.280.18 (0.94%)
Omnicare (OCR)97.90.02 (0.02%)

We provide DAVITA INC share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick DAVITA INC stock analysis. DAVITA INC stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 1,062,572 typically implies breaking news or earnings release. DVA stock saw a high of $73.36, and a low of $71.7 on last trading day. The company's P/S ratio was at a high of 1.56 on Apr 02, 2013 according to our DAVITA INC stock history data.