DaVita Inc (DVA)
119.59
+0.27 +0.23%
NYSE
Jan 22, 20:00
USD
DaVita Price:
119.59 for Jan. 22, 2021View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 1995.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan. 22, 2021 | 118.90 | 120.10 | 118.85 | 119.59 | 345245.0 |
| Jan. 21, 2021 | 120.25 | 120.47 | 119.05 | 119.32 | 366574.0 |
| Jan. 20, 2021 | 118.10 | 120.70 | 117.59 | 120.32 | 571426.0 |
| Jan. 19, 2021 | 119.69 | 119.91 | 118.03 | 118.10 | 514413.0 |
| Jan. 15, 2021 | 119.19 | 119.84 | 117.65 | 118.75 | 693335.0 |
| Jan. 14, 2021 | 121.41 | 121.41 | 119.49 | 119.64 | 546470.0 |
| Jan. 13, 2021 | 123.82 | 124.48 | 120.73 | 120.76 | 774999.0 |
| Jan. 12, 2021 | 123.50 | 125.28 | 123.03 | 123.80 | 669669.0 |
| Jan. 11, 2021 | 123.28 | 124.54 | 121.89 | 123.12 | 507948.0 |
| Jan. 8, 2021 | 122.37 | 124.66 | 122.08 | 123.89 | 551185.0 |
| Jan. 7, 2021 | 121.29 | 122.87 | 120.48 | 122.21 | 857641.0 |
| Jan. 6, 2021 | 116.09 | 121.15 | 116.00 | 120.55 | 956631.0 |
| Jan. 5, 2021 | 114.63 | 117.39 | 114.00 | 116.55 | 660472.0 |
| Jan. 4, 2021 | 117.56 | 118.68 | 114.35 | 116.50 | 784855.0 |
| Dec. 31, 2020 | 115.07 | 117.59 | 115.00 | 117.40 | 324056.0 |
| Dec. 30, 2020 | 116.30 | 117.65 | 115.40 | 115.50 | 386524.0 |
| Dec. 29, 2020 | 116.03 | 116.51 | 115.46 | 116.00 | 549298.0 |
| Dec. 28, 2020 | 116.00 | 116.18 | 115.03 | 115.45 | 397256.0 |
| Dec. 24, 2020 | 114.99 | 115.68 | 114.62 | 115.13 | 161890.0 |
| Dec. 23, 2020 | 115.86 | 115.94 | 114.85 | 115.00 | 522041.0 |
| Dec. 22, 2020 | 116.00 | 116.40 | 114.95 | 115.18 | 597301.0 |
| Dec. 21, 2020 | 113.50 | 115.77 | 112.69 | 115.75 | 758918.0 |
| Dec. 18, 2020 | 115.54 | 115.73 | 114.53 | 115.36 | 2.538M |
| Dec. 17, 2020 | 113.20 | 115.74 | 113.20 | 115.73 | 625451.0 |
| Dec. 16, 2020 | 112.94 | 114.15 | 111.91 | 113.04 | 639451.0 |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
Advertisement
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Benchmarks
| Chemed Corp | 548.17 |
| American Renal Associates Holdings Inc | 11.50 |
| Universal Health Services Inc | 129.10 |
Price Range, Past 5 Years
| Minimum | 43.42 | May 31 2019 |
| Maximum | 123.89 | Jan 08 2021 |
| Average | 69.66 |
Price Related Metrics
| PE Ratio | 17.93 |
| PS Ratio | 1.309 |
| PEG Ratio | 0.1138 |
| Price to Book Value | 8.502 |
| Price to Free Cash Flow | 10.03 |
| Earnings Yield | 5.58% |
| Market Cap | 13.39B |
| PEGY Ratio | 0.1138 |
| Operating PE Ratio | 8.570 |
| Normalized PE Ratio | 17.94 |
News
--Analyst Actions: Deutsche Bank Raises Price Target for DaVita to $150 From $105, Maintains Buy Rating
MT Newswires 01/12 12:43 ET
MT Newswires 01/12 12:43 ET
Healthcare facilities to enjoy political tailwinds and returning volumes in 2021 – BofA
SA Breaking News 01/05 16:57 ET
SA Breaking News 01/05 16:57 ET
--Analyst Actions: Truist Adjusts DaVita's Price Target to $130 From $100, Reiterates Hold Rating
MT Newswires 01/05 11:30 ET
MT Newswires 01/05 11:30 ET
Analyst Actions: BofA Securities Downgrades DaVita to Neutral From Buy; Price Target is $127
MT Newswires 01/05 08:18 ET
MT Newswires 01/05 08:18 ET
Early Risk Identification at Core of Innovative Kidney Care Partnership Between Renalytix, DaVita
Globe Newswire 01/05 06:00 ET
Globe Newswire 01/05 06:00 ET
Advertisement
