If you invested $1000 in DaVita Inc. (0I7E.L) since IPO date, it would be worth $1,796.15 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $2,338.8, while $1000 invested 1 year ago would be worth $1,729.3. This corresponds to total returns of 79.61%, 133.88%, 72.93%, respectively, with annualized returns of 12.48%, 32.7%, 72.93%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |