DaVita Inc. ( DVA) - Price History
Monthly price history for DVA (DaVita Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $180.06 | $180.06 |
| July 2026 | $240.09 | $240.09 |
| June 2026 | $222.48 | $222.48 |
| May 2026 | $194.36 | $194.36 |
| April 2026 | $155.14 | $155.14 |
| March 2026 | $153.69 | $153.69 |
| February 2026 | $156.30 | $156.30 |
| January 2026 | $109.34 | $109.34 |
| December 2025 | $113.61 | $113.61 |
| November 2025 | $119.68 | $119.68 |
| October 2025 | $119.02 | $119.02 |
| September 2025 | $132.87 | $132.87 |
| August 2025 | $137.76 | $137.76 |
| July 2025 | $140.37 | $140.37 |
| June 2025 | $142.45 | $142.45 |
| May 2025 | $136.26 | $136.26 |
| April 2025 | $141.55 | $141.55 |
| March 2025 | $152.97 | $152.97 |
| February 2025 | $147.88 | $147.88 |
| January 2025 | $176.20 | $176.20 |
| December 2024 | $149.55 | $149.55 |
| November 2024 | $166.17 | $166.17 |
| October 2024 | $139.81 | $139.81 |
| September 2024 | $163.93 | $163.93 |
| August 2024 | $150.92 | $150.92 |
| July 2024 | $136.62 | $136.62 |
| June 2024 | $138.57 | $138.57 |
| May 2024 | $147.12 | $147.12 |
| April 2024 | $139.01 | $139.01 |
| March 2024 | $138.05 | $138.05 |
| February 2024 | $126.97 | $126.97 |
| January 2024 | $108.16 | $108.16 |
| December 2023 | $104.76 | $104.76 |
| November 2023 | $101.46 | $101.46 |
| October 2023 | $77.23 | $77.23 |
| September 2023 | $94.53 | $94.53 |
| August 2023 | $102.42 | $102.42 |
| July 2023 | $101.99 | $101.99 |
| June 2023 | $100.47 | $100.47 |
| May 2023 | $93.67 | $93.67 |
| April 2023 | $90.36 | $90.36 |
| March 2023 | $81.11 | $81.11 |
| February 2023 | $82.26 | $82.26 |
| January 2023 | $82.39 | $82.39 |
| December 2022 | $74.67 | $74.67 |
| November 2022 | $73.73 | $73.73 |
| October 2022 | $73.01 | $73.01 |
| September 2022 | $82.77 | $82.77 |
| August 2022 | $85.29 | $85.29 |
| July 2022 | $84.16 | $84.16 |
| June 2022 | $79.96 | $79.96 |
| May 2022 | $97.49 | $97.49 |
| April 2022 | $108.37 | $108.37 |
| March 2022 | $113.11 | $113.11 |
| February 2022 | $112.77 | $112.77 |
| January 2022 | $108.37 | $108.37 |
| December 2021 | $113.76 | $113.76 |
| November 2021 | $94.50 | $94.50 |
| October 2021 | $103.24 | $103.24 |
| September 2021 | $116.26 | $116.26 |
| August 2021 | $130.77 | $130.77 |
| July 2021 | $120.25 | $120.25 |
| June 2021 | $120.43 | $120.43 |
| May 2021 | $120.07 | $120.07 |
| April 2021 | $116.53 | $116.53 |
| March 2021 | $107.77 | $107.77 |
| February 2021 | $102.13 | $102.13 |
| January 2021 | $117.37 | $117.37 |
| December 2020 | $117.40 | $117.40 |
| November 2020 | $109.85 | $109.85 |
| October 2020 | $86.25 | $86.25 |
| September 2020 | $85.65 | $85.65 |
| August 2020 | $86.76 | $86.76 |
| July 2020 | $87.39 | $87.39 |
| June 2020 | $79.14 | $79.14 |
| May 2020 | $80.96 | $80.96 |
| April 2020 | $79.01 | $79.01 |
| March 2020 | $76.06 | $76.06 |
| February 2020 | $77.62 | $77.62 |
| January 2020 | $79.87 | $79.87 |
| December 2019 | $75.03 | $75.03 |
| November 2019 | $71.77 | $71.77 |
| October 2019 | $58.60 | $58.60 |
| September 2019 | $57.07 | $57.07 |
| August 2019 | $56.37 | $56.37 |
| July 2019 | $59.85 | $59.85 |
| June 2019 | $56.26 | $56.26 |
| May 2019 | $43.42 | $43.42 |
| April 2019 | $55.24 | $55.24 |
| March 2019 | $54.29 | $54.29 |
| February 2019 | $56.90 | $56.90 |
| January 2019 | $56.13 | $56.13 |
| December 2018 | $51.46 | $51.46 |
| November 2018 | $66.06 | $66.06 |
| October 2018 | $67.34 | $67.34 |
| September 2018 | $71.63 | $71.63 |
| August 2018 | $69.29 | $69.29 |
| July 2018 | $70.28 | $70.28 |
| June 2018 | $69.44 | $69.44 |
| May 2018 | $66.84 | $66.84 |
| April 2018 | $62.79 | $62.79 |
| March 2018 | $65.94 | $65.94 |
| February 2018 | $72.02 | $72.02 |
| January 2018 | $78.04 | $78.04 |
| December 2017 | $72.25 | $72.25 |
| November 2017 | $61.06 | $61.06 |
| October 2017 | $60.74 | $60.74 |
| September 2017 | $59.39 | $59.39 |
| August 2017 | $58.56 | $58.56 |
| July 2017 | $64.78 | $64.78 |
| June 2017 | $64.76 | $64.76 |
| May 2017 | $66.26 | $66.26 |
| April 2017 | $69.01 | $69.01 |
| March 2017 | $67.97 | $67.97 |
| February 2017 | $69.41 | $69.41 |
| January 2017 | $63.75 | $63.75 |
| December 2016 | $64.20 | $64.20 |
| November 2016 | $63.35 | $63.35 |
| October 2016 | $58.62 | $58.62 |
| September 2016 | $66.07 | $66.07 |
| August 2016 | $64.63 | $64.63 |
| July 2016 | $77.54 | $77.54 |
| June 2016 | $77.32 | $77.32 |
| May 2016 | $77.32 | $77.32 |
| April 2016 | $73.90 | $73.90 |
| March 2016 | $73.38 | $73.38 |
| February 2016 | $65.97 | $65.97 |
| January 2016 | $67.12 | $67.12 |
| December 2015 | $69.71 | $69.71 |
| November 2015 | $73.04 | $73.04 |
| October 2015 | $77.51 | $77.51 |
| September 2015 | $72.33 | $72.33 |
| August 2015 | $75.64 | $75.64 |
| July 2015 | $79.03 | $79.03 |
| June 2015 | $79.47 | $79.47 |
| May 2015 | $83.78 | $83.78 |
| April 2015 | $81.10 | $81.10 |
| March 2015 | $81.28 | $81.28 |
| February 2015 | $74.60 | $74.60 |
| January 2015 | $75.06 | $75.06 |
| December 2014 | $75.74 | $75.74 |
| November 2014 | $76.53 | $76.53 |
| October 2014 | $78.07 | $78.07 |
| September 2014 | $73.14 | $73.14 |
| August 2014 | $74.68 | $74.68 |
| July 2014 | $70.44 | $70.44 |
| June 2014 | $72.32 | $72.32 |
| May 2014 | $70.59 | $70.59 |
| April 2014 | $69.30 | $69.30 |
| March 2014 | $68.85 | $68.85 |
| February 2014 | $68.73 | $68.73 |
| January 2014 | $64.93 | $64.93 |
| December 2013 | $63.37 | $63.37 |
| November 2013 | $59.55 | $59.55 |
| October 2013 | $56.21 | $56.21 |
| September 2013 | $56.90 | $56.90 |
| August 2013 | $53.76 | $107.51 |
| July 2013 | $58.20 | $116.41 |
| June 2013 | $60.40 | $120.80 |
| May 2013 | $62.04 | $124.07 |
| April 2013 | $59.32 | $118.65 |
| March 2013 | $59.30 | $118.59 |
| February 2013 | $59.81 | $119.62 |
| January 2013 | $57.70 | $115.41 |
| December 2012 | $55.26 | $110.53 |
| November 2012 | $54 | $108 |
| October 2012 | $56.26 | $112.52 |
| September 2012 | $51.80 | $103.61 |
| August 2012 | $48.64 | $97.27 |
| July 2012 | $49.21 | $98.42 |
| June 2012 | $49.10 | $98.21 |
| May 2012 | $40.62 | $81.25 |
| April 2012 | $44.29 | $88.58 |
| March 2012 | $45.08 | $90.17 |
| February 2012 | $43.28 | $86.55 |
| January 2012 | $40.90 | $81.81 |
| December 2011 | $37.90 | $75.81 |
| November 2011 | $38.09 | $76.18 |
| October 2011 | $35 | $70 |
| September 2011 | $31.34 | $62.67 |
| August 2011 | $36.79 | $73.58 |
| July 2011 | $41.77 | $83.54 |
| June 2011 | $43.30 | $86.61 |
| May 2011 | $42.02 | $84.05 |
| April 2011 | $44.04 | $88.09 |
| March 2011 | $42.76 | $85.51 |
| February 2011 | $39.68 | $79.37 |
| January 2011 | $36.92 | $73.85 |
| December 2010 | $34.74 | $69.49 |
| November 2010 | $36.35 | $72.70 |
| October 2010 | $35.88 | $71.75 |
| September 2010 | $34.52 | $69.03 |
| August 2010 | $32.31 | $64.62 |
| July 2010 | $28.66 | $57.32 |
| June 2010 | $31.22 | $62.44 |
| May 2010 | $31.72 | $63.43 |
| April 2010 | $31.22 | $62.43 |
| March 2010 | $31.70 | $63.40 |
| February 2010 | $30.80 | $61.61 |
| January 2010 | $29.88 | $59.76 |
| December 2009 | $29.37 | $58.74 |
| November 2009 | $29.62 | $59.24 |
| October 2009 | $26.52 | $53.03 |
| September 2009 | $28.32 | $56.64 |
| August 2009 | $25.86 | $51.71 |
| July 2009 | $24.85 | $49.70 |
| June 2009 | $24.73 | $49.46 |
| May 2009 | $22.56 | $45.11 |
| April 2009 | $23.18 | $46.37 |
| March 2009 | $21.98 | $43.95 |
| February 2009 | $23.46 | $46.92 |
| January 2009 | $23.50 | $47 |
| December 2008 | $24.78 | $49.57 |
| November 2008 | $25.12 | $50.25 |
| October 2008 | $28.38 | $56.75 |
| September 2008 | $28.50 | $57.01 |
| August 2008 | $28.70 | $57.39 |
| July 2008 | $27.92 | $55.85 |
| June 2008 | $26.56 | $53.13 |
| May 2008 | $25.94 | $51.88 |
| April 2008 | $26.20 | $52.41 |
| March 2008 | $23.88 | $47.76 |
| February 2008 | $24.82 | $49.63 |
| January 2008 | $26.72 | $53.43 |
| December 2007 | $28.18 | $56.35 |
| November 2007 | $30.98 | $61.96 |
| October 2007 | $32.60 | $65.19 |
| September 2007 | $31.59 | $63.18 |
| August 2007 | $28.76 | $57.52 |
| July 2007 | $26.47 | $52.94 |
| June 2007 | $26.94 | $53.88 |
| May 2007 | $27.62 | $55.23 |
| April 2007 | $27.30 | $54.61 |
| March 2007 | $26.66 | $53.32 |
| February 2007 | $27.25 | $54.50 |
| January 2007 | $27.30 | $54.60 |
| December 2006 | $28.44 | $56.88 |
| November 2006 | $26.60 | $53.21 |
| October 2006 | $27.82 | $55.63 |
| September 2006 | $28.94 | $57.87 |
| August 2006 | $29.18 | $58.36 |
| July 2006 | $25.01 | $50.02 |
| June 2006 | $24.85 | $49.70 |
| May 2006 | $26.48 | $52.96 |
| April 2006 | $28.13 | $56.26 |
| March 2006 | $30.10 | $60.21 |
| February 2006 | $29.20 | $58.39 |
| January 2006 | $27.38 | $54.75 |
| December 2005 | $25.32 | $50.64 |
| November 2005 | $26.24 | $52.49 |
| October 2005 | $24.59 | $49.18 |
| September 2005 | $23.04 | $46.07 |
| August 2005 | $22.96 | $45.91 |
| July 2005 | $23.62 | $47.24 |
| June 2005 | $22.74 | $45.48 |
| May 2005 | $23.03 | $46.06 |
| April 2005 | $20.15 | $40.30 |
| March 2005 | $20.92 | $41.85 |
| February 2005 | $21.12 | $42.24 |
| January 2005 | $20.98 | $41.96 |
| December 2004 | $19.76 | $39.53 |
| November 2004 | $16.61 | $33.22 |
| October 2004 | $14.81 | $29.62 |
| September 2004 | $15.58 | $31.15 |
| August 2004 | $15.16 | $30.31 |
| July 2004 | $15.18 | $30.37 |
| June 2004 | $15.42 | $30.83 |
| May 2004 | $15.47 | $46.42 |
| April 2004 | $17.03 | $51.10 |
| March 2004 | $15.92 | $47.75 |
| February 2004 | $15.17 | $45.51 |
| January 2004 | $13.37 | $40.12 |
| December 2003 | $13 | $39 |
| November 2003 | $12.73 | $38.18 |
| October 2003 | $11.70 | $35.10 |
| September 2003 | $10.61 | $31.83 |
| August 2003 | $10.13 | $30.40 |
| July 2003 | $9.33 | $28 |
| June 2003 | $8.93 | $26.78 |
| May 2003 | $8.08 | $24.25 |
| April 2003 | $6.87 | $20.62 |
| March 2003 | $6.91 | $20.73 |
| February 2003 | $6.92 | $20.75 |
| January 2003 | $8.03 | $24.10 |
| December 2002 | $8.22 | $24.67 |
| November 2002 | $8.55 | $25.65 |
| October 2002 | $7.99 | $23.97 |
| September 2002 | $7.87 | $23.60 |
| August 2002 | $7.38 | $22.14 |
| July 2002 | $7.87 | $23.60 |
| June 2002 | $7.93 | $23.80 |
| May 2002 | $7.80 | $23.40 |
| April 2002 | $8.64 | $25.92 |
| March 2002 | $8.43 | $25.30 |
| February 2002 | $7.45 | $22.35 |
| January 2002 | $8.13 | $24.40 |
| December 2001 | $8.15 | $24.45 |
| November 2001 | $7.55 | $22.65 |
| October 2001 | $6.07 | $18.20 |
| September 2001 | $6.78 | $20.35 |
| August 2001 | $6.88 | $20.65 |
| July 2001 | $7.15 | $21.44 |
| June 2001 | $6.78 | $20.33 |
| May 2001 | $6.30 | $18.90 |
| April 2001 | $5.87 | $17.60 |
| March 2001 | $5.66 | $16.98 |
| February 2001 | $5.86 | $17.58 |
| January 2001 | $6.52 | $19.55 |
| December 2000 | $5.71 | $17.12 |
| November 2000 | $3.52 | $10.56 |
| October 2000 | $3.75 | $11.25 |
| September 2000 | $2.50 | $7.50 |
| August 2000 | $2.33 | $7 |
| July 2000 | $2.54 | $7.62 |
| June 2000 | $2 | $6 |
| May 2000 | $1.31 | $3.94 |
| April 2000 | $0.96 | $2.88 |
| March 2000 | $1.04 | $3.12 |
| February 2000 | $1 | $3 |
| January 2000 | $1.54 | $4.62 |
| December 1999 | $2.23 | $6.69 |
| November 1999 | $2.38 | $7.12 |
| October 1999 | $2.44 | $7.31 |
| September 1999 | $2.48 | $7.44 |
| August 1999 | $2.69 | $8.06 |
| July 1999 | $2.79 | $8.38 |
| June 1999 | $5.19 | $15.56 |
| May 1999 | $5.12 | $15.38 |
| April 1999 | $4.62 | $13.88 |
| March 1999 | $3.67 | $11 |
| February 1999 | $2.96 | $8.88 |
| January 1999 | $7.77 | $23.31 |
| December 1998 | $9.85 | $29.56 |
| November 1998 | $8.85 | $26.56 |
| October 1998 | $8.17 | $24.50 |
| September 1998 | $8 | $24 |
| August 1998 | $6.33 | $19 |
| July 1998 | $10.15 | $30.44 |
| June 1998 | $11.50 | $34.50 |
| May 1998 | $10.23 | $30.69 |
| April 1998 | $11.04 | $33.12 |
| March 1998 | $11.10 | $33.31 |
| February 1998 | $10.73 | $32.19 |
| January 1998 | $8.12 | $24.38 |
| December 1997 | $9.17 | $27.50 |
| November 1997 | $8.62 | $25.88 |
| October 1997 | $10.27 | $30.81 |
| September 1997 | $10 | $50 |
| August 1997 | $9.15 | $45.75 |
| July 1997 | $8.25 | $41.25 |
| June 1997 | $8.04 | $40.19 |
| May 1997 | $7.20 | $36 |
| April 1997 | $6.42 | $32.12 |
| March 1997 | $6.08 | $30.38 |
| February 1997 | $6.98 | $34.88 |
| January 1997 | $7.32 | $36.62 |
| December 1996 | $7.25 | $36.25 |
| November 1996 | $6.85 | $34.25 |
| October 1996 | $7.80 | $39 |
| September 1996 | $8 | $40 |
| August 1996 | $8.22 | $41.12 |
| July 1996 | $7.15 | $35.75 |
| June 1996 | $8.45 | $42.25 |
| May 1996 | $8.25 | $41.25 |
| April 1996 | $7.65 | $38.25 |
| March 1996 | $6.22 | $31.12 |
| February 1996 | $5.90 | $29.50 |
| January 1996 | $5.55 | $27.75 |
| December 1995 | $6 | $30 |
| November 1995 | $5.38 | $26.88 |
| October 1995 | $4.08 | $20.38 |
DVA
Price: $180.06
52 week price:
Payout Ratio Range:
Earnings Per Share: 11.80 USD
P/E Ratio: 15.57
Exchange: NYQ
Sector: Healthcare
Industry: Medical Care Facilities
Country: United States
Volume: 448100
Ebitda: 339.8 millionMarket Capitalization: 11.7 billion