DAVITA INC Stock Price History, DVA Historical Prices

Add to My Stocks
$73.47 $2.43 (3.42%) DVA stock closing price Jun 15, 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
2018-06-15 70.9 73.5 70.85 73.47 3,350,519 34.49 0.98
2018-06-14 71.03 71.07 70.33 71.04 1,760,762 33.35 0.95
2018-06-13 72 72.01 70.88 70.97 1,528,557 33.32 0.95
2018-06-12 72.01 72.24 71.47 71.76 1,402,290 33.69 0.96
2018-06-11 70.92 73.13 70.21 72.11 3,180,721 33.85 0.96
2018-06-08 68.98 71.11 68.98 71.05 2,102,463 33.36 0.95
2018-06-07 68.84 69.48 68.73 68.94 1,553,914 32.37 0.92
2018-06-06 67.73 68.7 66.88 68.7 1,474,846 32.25 0.92
2018-06-05 66.9 67.44 66.61 67.39 1,185,202 31.64 0.9
2018-06-04 67.58 67.72 66.52 66.91 1,760,542 31.41 0.89
2018-06-01 67.12 67.12 66.14 67.09 1,250,003 31.5 0.89
2018-05-31 68.15 68.15 66.66 66.84 1,751,141 31.38 0.89
2018-05-30 67.19 68.79 66.58 68.36 1,340,567 32.09 0.91
2018-05-29 67.45 67.56 66.52 67.05 1,257,873 31.48 0.89
2018-05-25 68.09 68.57 67.77 67.89 875,526 31.87 0.9
2018-05-24 68.53 68.53 67.81 68.09 1,266,527 31.97 0.91
2018-05-23 67.62 68.64 67.24 68.53 1,458,760 32.17 0.91
2018-05-22 68.03 68.39 67.84 67.92 744,964 31.89 0.91
2018-05-21 68.36 68.7 67.83 67.92 1,012,200 31.89 0.91
2018-05-18 67.53 68.28 67.31 68.12 1,205,670 31.98 0.91
2018-05-17 66.69 68.14 66.57 67.58 1,012,135 31.73 0.9
2018-05-16 66.55 67.18 66.26 66.83 1,387,601 31.38 0.89
2018-05-15 66.27 66.66 66.08 66.29 1,214,324 31.12 0.88
2018-05-14 66.31 66.81 66.14 66.6 905,604 31.27 0.89
2018-05-11 65.66 66.69 65.2 66.01 1,541,906 30.99 0.88
2018-05-10 65.21 66.12 64.97 65.77 1,196,712 30.88 0.88
2018-05-09 64.32 65.11 64.17 64.8 1,530,815 30.42 0.86
2018-05-08 65.96 65.96 63.9 64.16 1,966,542 30.12 0.85
2018-05-07 66.07 66.53 64.68 66.02 2,225,812 31 0.88
2018-05-04 62.99 68.69 62.26 66.38 4,010,329 31.16 0.88
2018-05-03 63.16 64.11 62.43 63.3 2,473,540 18.4 0.81
2018-05-02 63.06 64.13 62.86 63.38 1,523,406 18.42 0.81
2018-05-01 62.77 63.34 61.97 63.12 1,759,507 18.35 0.81
2018-04-30 63.37 63.68 62.75 62.79 1,523,960 18.25 0.8
2018-04-27 62.8 63.63 62.8 63.22 1,268,279 18.38 0.81
2018-04-26 63.22 63.27 62.5 62.94 965,407 18.3 0.8
2018-04-25 62.53 63.49 61.92 63.3 1,450,801 18.4 0.81
2018-04-24 63.47 64.28 62.62 62.85 1,323,090 18.27 0.8
2018-04-23 63.39 63.62 62.5 63.09 1,266,523 18.34 0.81
2018-04-20 64.11 64.38 63.46 63.75 1,159,443 18.53 0.81
2018-04-19 63.96 64.58 63.67 64.12 1,450,341 18.64 0.82
2018-04-18 63.22 64.63 63.17 64.16 1,285,293 18.65 0.82
2018-04-17 63.34 63.65 62.94 63.08 1,449,564 18.34 0.81
2018-04-16 63.31 63.42 62.32 63.17 1,286,668 18.36 0.81
2018-04-13 63.17 63.43 62.62 62.9 1,172,058 18.29 0.8
2018-04-12 63.41 63.41 62.64 62.87 1,125,281 18.28 0.8
2018-04-11 62.64 63.38 62.52 62.96 1,246,312 18.3 0.8
2018-04-10 63.39 63.84 62.78 63.18 1,644,106 18.37 0.81
2018-04-09 63.19 63.6 62.74 62.77 1,457,668 18.25 0.8
2018-04-06 63.55 63.68 62.45 63.03 2,011,236 18.32 0.8
2018-04-05 63.83 64.84 63.68 64.19 1,790,018 18.66 0.82
2018-04-04 63.4 63.99 61.72 63.67 2,450,879 18.51 0.81
2018-04-03 64.13 64.74 63.38 64.35 1,317,346 18.71 0.82
2018-04-02 65.96 66.27 63.32 63.79 2,434,608 18.54 0.81
2018-03-30 0 0 0 65.94 0 - -
2018-03-29 66.07 66.32 65.42 65.94 1,682,295 19.17 0.84
2018-03-28 65.52 66.64 65.28 66 1,776,991 19.19 0.84
2018-03-27 65.7 66.21 65.03 65.34 1,146,361 18.99 0.83
2018-03-26 65.7 66.49 64.62 65.64 1,511,960 19.08 0.84
2018-03-23 65.85 66.56 64.86 65 1,571,393 18.9 0.83
2018-03-22 66.55 67.23 65.75 65.79 1,635,049 19.13 0.84
2018-03-21 66.66 67.89 66.4 66.84 2,123,165 19.43 0.85
2018-03-20 68.46 68.49 66.25 66.37 2,680,796 19.29 0.85
2018-03-19 68.52 68.87 67.73 68.41 2,043,990 19.89 0.87
2018-03-16 69.46 69.54 68.12 68.53 3,341,861 19.92 0.87
2018-03-15 70.17 70.18 69.05 69.45 1,528,929 20.19 0.89
2018-03-14 70.54 70.54 69.44 70.03 2,571,210 20.36 0.89
2018-03-13 72.31 72.72 69.39 70.19 2,480,429 20.4 0.9
2018-03-12 72.18 72.5 71.12 72.26 2,354,160 21.01 0.92
2018-03-09 72.95 73.18 71.53 72.46 1,489,183 21.06 0.92
2018-03-08 72.16 72.82 71.74 72.6 973,377 21.11 0.93
2018-03-07 71.41 72.51 70.93 72.19 1,032,483 20.99 0.92
2018-03-06 72.25 72.59 71.48 72.06 1,141,232 20.95 0.92
2018-03-05 71.53 72.48 71.11 72.19 1,224,230 20.99 0.92
2018-03-02 70.23 72.32 69.6 71.91 1,462,926 20.9 0.92
2018-03-01 71.88 72 69.45 70.45 2,449,493 20.48 0.9
2018-02-28 73.71 73.83 72.01 72.02 1,245,325 20.94 0.92
2018-02-27 73.27 74.06 72.85 73.67 1,042,163 21.42 0.94
2018-02-26 73.27 73.8 72.54 73.5 856,156 21.37 0.94
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
2018-02-19 0 0 0 73.65 0 - -
2018-02-16 73.81 74.51 73.16 73.65 1,302,583 21.41 0.94
2018-02-15 75 75.48 73.68 73.84 1,841,981 21.47 0.94
2018-02-14 72.07 74.84 71.56 74.75 2,581,787 21.73 0.95
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
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 Price68.94

DAVITA INC Historical PE ratio: Past 5 years

Max PE Ratio61.07Apr 27,2016
Min PE Ratio8.29Oct 09,2017
Avg PE Ratio25.94

DAVITA INC Historical PS ratio: Past 5 years

Max PS Ratio1.48Jun 17,2013
Min PS Ratio0.67Nov 08,2017
Avg PS Ratio1.08

DVA Industry Peers

Company Price Change (%)
Fresenius Se&co (FSNUY)20.450.17 (0.82%)
Quest Diagnostics (DGX)111.310.37 (0.33%)
Encompass Hlth (EHC)67.730.27 (0.4%)
Hanger Inc (HNGR)17.70.11 (0.63%)
Usmd Holdings (USMD)22.640.34 (1.52%)
Tenet Healthcare (THC)36.310.25 (0.68%)
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 3,350,519 typically implies breaking news or earnings release. DVA stock saw a high of $73.5, and a low of $70.85 on last trading day. The company's P/S ratio was at a high of 1.48 on Jun 17, 2013 according to our DAVITA INC stock history data.