DaVita Inc. (0I7E.L) LSE

Currency In USD

0I7E.L Historical Return

If you invested $1000 in DaVita Inc. (0I7E.L) since IPO date, it would be worth $1,313.83 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,329.57, while $1000 invested 1 year ago would be worth $1,276.26. This corresponds to total returns of 31.38%, 32.96%, 27.63%, respectively, with annualized returns of 5.57%, 5.86%, 27.63%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0I7E.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	176.2	175.37	175.37	176.2	168.08	675
August 20, 2026	182.49	175.62	175.62	182.49	175.36	104
August 19, 2026	177.22	178.33	178.33	183	175.63	122
August 18, 2026	178.44	177.15	177.15	178.49	177.15	92
August 17, 2026	176.99	177.47	177.47	179.07	176.41	812
August 14, 2026	180.01	180.95	180.95	182.68	176.1	4,330
August 13, 2026	181.89	180.98	180.98	184.52	179.31	96
August 12, 2026	178	180.08	180.08	183.3	176.83	209
August 11, 2026	182.81	180.52	180.52	187.1	174.97	756
August 10, 2026	191	183.13	183.13	191	180.45	363
August 07, 2026	181.45	180.02	180.02	185.93	176.73	720
August 06, 2026	189.9	180.49	180.49	191	179.83	590
August 05, 2026	216	188.58	188.58	216	188.18	4,736
August 04, 2026	240.43	229.12	229.12	240.43	222.83	1,009
August 03, 2026	248.01	235.16	235.16	248.01	232.07	2,168
July 31, 2026	238	239.75	239.75	250	235.02	303
July 30, 2026	240.96	238.71	238.71	244.13	234.94	2,875
July 29, 2026	239.46	240.66	240.66	244.61	236.33	1,044
July 28, 2026	234.01	241.29	241.29	241.67	232	475
July 27, 2026	228.67	236.53	236.53	241.32	228.67	266
July 23, 2026	232.13	233.03	233.03	237	230	100
July 22, 2026	240.83	233.18	233.18	240.83	231.97	248
July 21, 2026	234.1	237.47	237.47	239.9	230.3	835
July 20, 2026	240.13	235.66	235.66	246.83	231.09	926
July 17, 2026	240.25	236.46	236.46	240.25	232.24	685
July 16, 2026	230.02	235.46	235.46	237.25	228.53	1,270
July 15, 2026	228.25	231.81	231.81	233.54	224.05	455
July 14, 2026	223.5	233.17	233.17	236.85	223.5	492
July 13, 2026	239.5	234.95	234.95	239.5	232.28	257
July 10, 2026	235.88	234.09	234.09	239.39	227.66	362
July 09, 2026	230.72	227.19	227.19	236.7	225.51	126
July 08, 2026	229.33	230.8	230.8	244.71	229.26	104
July 07, 2026	236.4	231.89	231.89	244.01	230.9	165
July 06, 2026	233	234.14	234.14	238.49	230.19	505
July 02, 2026	235.52	235.09	235.09	237.15	224.35	180
July 01, 2026	224.4	229.68	229.68	229.94	219.84	806
June 30, 2026	220.87	222.33	222.33	222.33	215	274
June 29, 2026	217.04	216.94	216.94	223.02	212	910
June 26, 2026	215.04	213.15	213.15	216.85	209.16	7,235
June 25, 2026	212	214.34	214.34	215	207.05	2,221
June 24, 2026	212.17	212.63	212.63	213.64	208.01	109
June 23, 2026	216.61	211.63	211.63	216.61	209.78	72
June 22, 2026	208.36	212.68	212.68	214.67	207.6	159
June 18, 2026	212	209.36	209.36	214	207.49	109
June 17, 2026	209.4	211.03	211.03	213.21	203.9	145
June 16, 2026	207.87	208.84	208.84	211	205.49	426
June 15, 2026	203.15	208.42	208.42	213.5	203.15	357
June 12, 2026	210.23	211.31	211.31	211.83	203.15	202
June 11, 2026	197.39	204.56	204.56	205.17	196.41	299
June 10, 2026	198.2	198.03	198.03	199.55	191.84	38
June 09, 2026	193.29	194.59	194.59	196.77	192.2	104
June 08, 2026	192.16	190.73	190.73	200	185.34	204
June 05, 2026	198.65	192.71	192.71	200.22	190.52	21
June 04, 2026	197	191.34	191.34	199.13	191.34	874
June 03, 2026	182.16	194.19	194.19	195.51	180.5	699
June 02, 2026	188	189.35	189.35	195.22	186	57
June 01, 2026	191.48	191.56	191.56	197.13	189.13	840
May 29, 2026	190.97	196.05	196.05	200.13	190.97	45
May 28, 2026	196	196.36	196.36	198.36	191.9	2,253
May 27, 2026	199	195.81	195.81	199	194.62	21