If you invested $1000 in DaVita Inc. (0I7E.L) since IPO date, it would be worth $1,327.61 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,508.68, while $1000 invested 1 year ago would be worth $1,344.23. This corresponds to total returns of 32.76%, 50.87%, 34.42%, respectively, with annualized returns of 5.66%, 8.58%, 34.42%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 178 | 177.21 | 177.21 | 180.01 | 174.74 | 92 |
| September 30, 2026 | 175.19 | 178.34 | 178.34 | 178.45 | 175 | 24 |
| September 29, 2026 | 178 | 174.94 | 174.94 | 178 | 174.03 | 70 |
| September 28, 2026 | 177.5 | 180.8 | 180.8 | 181.98 | 177.5 | 2,067 |
| September 25, 2026 | 172.2 | 177.87 | 177.87 | 177.87 | 172.2 | 7 |
| September 24, 2026 | 181.31 | 176.59 | 176.59 | 187.01 | 175.59 | 300 |
| September 23, 2026 | 182.84 | 183.61 | 183.61 | 186.43 | 180 | 77 |
| September 22, 2026 | 183.41 | 184.55 | 184.55 | 185.96 | 180 | 107 |
| September 21, 2026 | 183 | 184.06 | 184.06 | 187.53 | 182.12 | 376 |
| September 18, 2026 | 185.74 | 184.88 | 184.88 | 186 | 181.54 | 471 |
| September 17, 2026 | 192.95 | 187.49 | 187.49 | 197.9 | 187.49 | 519 |
| September 16, 2026 | 189.97 | 193.61 | 193.61 | 193.61 | 189.63 | 99 |
| September 15, 2026 | 185.09 | 190.39 | 190.39 | 191.24 | 185 | 334 |
| September 11, 2026 | 184 | 182.4 | 182.4 | 184.83 | 179.56 | 34 |
| September 10, 2026 | 182.74 | 181.59 | 181.59 | 183.58 | 180.96 | 19 |
| September 09, 2026 | 183.5 | 184.63 | 184.63 | 185.23 | 176.68 | 187 |
| September 08, 2026 | 183 | 182.3 | 182.3 | 187 | 181.19 | 742 |
| September 04, 2026 | 179.95 | 182.54 | 182.54 | 183.45 | 177.32 | 84 |
| September 03, 2026 | 180.1 | 181.72 | 181.72 | 183.24 | 177.78 | 184 |
| September 02, 2026 | 182.05 | 179.51 | 179.51 | 182.05 | 175 | 463 |
| September 01, 2026 | 175.21 | 177.13 | 177.13 | 180.49 | 171.69 | 885 |
| August 28, 2026 | 180 | 181.84 | 181.84 | 182.84 | 174.06 | 109 |
| August 27, 2026 | 180.91 | 179.74 | 179.74 | 185.84 | 174.98 | 386 |
| August 26, 2026 | 174.16 | 180.9 | 180.9 | 181.63 | 173.37 | 1,550 |
| August 25, 2026 | 176.51 | 176.44 | 176.44 | 179.25 | 174 | 1,001 |
| August 24, 2026 | 173 | 171.91 | 171.91 | 176 | 171.91 | 147 |
| 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 |