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 $1,767.01 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $2,278.4, while $1000 invested 1 year ago would be worth $1,636.89. This corresponds to total returns of 76.7%, 127.84%, 63.69%, respectively, with annualized returns of 12.25%, 31.55%, 63.69%.

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
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
May 26, 2026	192.78	196.74	196.74	205	192.78	155
May 22, 2026	200.17	198.7	198.7	202.05	195.69	1,145
May 21, 2026	203	198.36	198.36	203	194	54
May 20, 2026	191.35	196.47	196.47	199.43	191.35	446
May 19, 2026	201	195.87	195.87	206.68	194.27	82
May 18, 2026	198.27	199.15	199.15	201.97	195.79	683
May 15, 2026	192.58	193.5	193.5	198.04	190.21	33
May 14, 2026	198.1	194.02	194.02	200	192.5	525
May 13, 2026	194.21	198.6	198.6	204.8	194.21	83
May 12, 2026	199.82	201.44	201.44	201.89	195.5	393
May 11, 2026	194	199.16	199.16	202.14	193	723
May 08, 2026	200	195.76	195.76	200	193.76	216
May 07, 2026	193.8	192.43	192.43	198	188.85	861
May 06, 2026	168.2	189.6	189.6	190.5	167	3,007
May 05, 2026	154.32	152.46	152.46	154.32	148.01	300
May 01, 2026	153.6	154.88	154.88	155.7	153.6	20
April 30, 2026	155.65	151.82	151.82	155.65	149.46	182
April 29, 2026	145.49	150.63	150.63	152.76	145.49	21
April 28, 2026	150	150.75	150.75	154.95	148	82
April 27, 2026	149.57	151.37	151.37	154.27	146.73	11
April 24, 2026	156.42	150.05	150.05	156.42	149.86	234
April 23, 2026	147.25	155.25	155.25	155.56	147.25	305
April 22, 2026	147.78	151.07	151.07	151.55	147.78	597
April 21, 2026	149.26	149.97	149.97	151.34	148.43	363
April 20, 2026	147.91	149.37	149.37	149.49	145	15
April 17, 2026	148.85	148.01	148.01	150	146.59	63
April 16, 2026	144.33	147.22	147.22	148.39	143.5	348
April 15, 2026	150.33	143.78	143.78	150.39	143.78	296
April 14, 2026	151.56	149.34	149.34	152.92	148.85	2,935