If you invested $1000 in DaVita Inc. (DVA) 10 years ago, it would be worth $3,155.76 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,949.57, while $1000 invested 1 year ago would be worth $1,720.83. This corresponds to total returns of 215.58%, 94.96%, 72.08%, respectively, with annualized returns of 12.17%, 14.28%, 72.08%.
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 | 237.81 | 240.09 | 240.09 | 240.91 | 236.09 | 426,551 |
| July 30, 2026 | 239.65 | 238.86 | 238.86 | 241.77 | 238.79 | 392,954 |
| July 29, 2026 | 241.14 | 240.96 | 240.96 | 244.49 | 238.68 | 694,533 |
| July 28, 2026 | 237.67 | 239.46 | 239.46 | 241.73 | 237.22 | 650,392 |
| July 27, 2026 | 235.53 | 236.31 | 236.31 | 239.1 | 233.56 | 625,323 |
| July 23, 2026 | 231.56 | 234.27 | 234.27 | 235.25 | 230 | 480,178 |
| July 22, 2026 | 237.11 | 232.08 | 232.08 | 237.11 | 230.35 | 979,374 |
| July 21, 2026 | 234.7 | 237.28 | 237.28 | 237.88 | 234.32 | 503,369 |
| July 20, 2026 | 236.43 | 234.1 | 234.1 | 238.64 | 233.63 | 504,891 |
| July 17, 2026 | 234.34 | 236.97 | 236.97 | 238.53 | 233.36 | 545,670 |
| July 16, 2026 | 231.72 | 234.01 | 234.01 | 237.32 | 231.72 | 502,676 |
| July 15, 2026 | 229.58 | 231.61 | 231.61 | 232.24 | 225.17 | 462,913 |
| July 14, 2026 | 233.93 | 232.41 | 232.41 | 236.54 | 229.9 | 741,970 |
| July 13, 2026 | 233.35 | 235.58 | 235.58 | 239.44 | 233.06 | 781,400 |
| July 10, 2026 | 230.91 | 232.8 | 232.8 | 234.87 | 228.44 | 747,997 |
| July 09, 2026 | 231.94 | 229.48 | 229.48 | 232.66 | 224.35 | 777,988 |
| July 08, 2026 | 235.03 | 230.72 | 230.72 | 235.03 | 229.5 | 774,221 |
| July 07, 2026 | 238.93 | 234.31 | 234.31 | 239.64 | 230.99 | 838,675 |
| July 06, 2026 | 235.5 | 235.71 | 235.71 | 238.64 | 233.63 | 840,775 |
| July 02, 2026 | 230.95 | 234.91 | 234.91 | 236.51 | 230.58 | 813,465 |
| July 01, 2026 | 221.62 | 228.03 | 228.03 | 229.8 | 220.5 | 820,111 |
| June 30, 2026 | 219.31 | 222.48 | 222.48 | 224.19 | 217.21 | 801,841 |
| June 29, 2026 | 217.59 | 219.7 | 219.7 | 221.59 | 216.02 | 749,905 |
| June 26, 2026 | 212.23 | 217.04 | 217.04 | 217.04 | 212.22 | 1.59M |
| June 25, 2026 | 208 | 213.36 | 213.36 | 215.03 | 207.1 | 770,502 |
| June 24, 2026 | 211.6 | 213.04 | 213.04 | 214 | 210.83 | 493,904 |
| June 23, 2026 | 210.57 | 210.93 | 210.93 | 213.82 | 209.95 | 650,803 |
| June 22, 2026 | 209.07 | 209.68 | 209.68 | 215.33 | 208.62 | 704,311 |
| June 18, 2026 | 211.99 | 207.91 | 207.91 | 213.07 | 206.85 | 1.39M |
| June 17, 2026 | 207.89 | 210.58 | 210.58 | 213.44 | 207.88 | 583,291 |
| June 16, 2026 | 211.95 | 208.98 | 208.98 | 211.95 | 207.25 | 761,220 |
| June 15, 2026 | 207.93 | 209.75 | 209.75 | 210.59 | 204.98 | 824,753 |
| June 12, 2026 | 204.81 | 208.66 | 208.66 | 211.8 | 204.06 | 897,025 |
| June 11, 2026 | 200 | 203.83 | 203.83 | 205.42 | 198.37 | 820,612 |
| June 10, 2026 | 198.99 | 198.54 | 198.54 | 200 | 197.17 | 601,012 |
| June 09, 2026 | 193.63 | 198.19 | 198.19 | 198.26 | 193.39 | 650,396 |
| June 08, 2026 | 192.3 | 192.08 | 192.08 | 193.73 | 190.43 | 595,004 |
| June 05, 2026 | 193.21 | 192.16 | 192.16 | 196.38 | 191.6 | 591,844 |
| June 04, 2026 | 197.66 | 192.17 | 192.17 | 199.15 | 191.01 | 651,654 |
| June 03, 2026 | 188.49 | 195.03 | 195.03 | 196.45 | 186.95 | 690,278 |
| June 02, 2026 | 189.81 | 187.89 | 187.89 | 192.06 | 186.62 | 683,380 |
| June 01, 2026 | 193.67 | 189.81 | 189.81 | 194.44 | 188.63 | 958,503 |
| May 29, 2026 | 197 | 194.36 | 194.36 | 197.09 | 193.86 | 898,860 |
| May 28, 2026 | 193.83 | 197.1 | 197.1 | 198.61 | 193.76 | 467,111 |
| May 27, 2026 | 195.91 | 194.92 | 194.92 | 197.81 | 194.26 | 441,031 |
| May 26, 2026 | 199.42 | 195.57 | 195.57 | 199.49 | 194.43 | 542,123 |
| May 22, 2026 | 199.93 | 198.52 | 198.52 | 202.56 | 197.33 | 628,706 |
| May 21, 2026 | 197.03 | 198.66 | 198.66 | 199.38 | 194.66 | 419,891 |
| May 20, 2026 | 195.87 | 196.87 | 196.87 | 199 | 194.74 | 463,043 |
| May 19, 2026 | 198.28 | 194.61 | 194.61 | 198.93 | 194.1 | 800,506 |
| May 18, 2026 | 199.4 | 199.52 | 199.52 | 202 | 198.76 | 836,727 |
| May 15, 2026 | 193.67 | 199.74 | 199.74 | 199.9 | 191.57 | 700,038 |
| May 14, 2026 | 197.12 | 192.58 | 192.58 | 198.8 | 191.62 | 867,656 |
| May 13, 2026 | 201.1 | 198.1 | 198.1 | 201.93 | 196.88 | 586,312 |
| May 12, 2026 | 197.5 | 200.54 | 200.54 | 202.58 | 195.61 | 1.33M |
| May 11, 2026 | 200.83 | 198.93 | 198.93 | 202.13 | 196.93 | 1.07M |
| May 08, 2026 | 196.6 | 198.65 | 198.65 | 199.27 | 193.85 | 1.07M |
| May 07, 2026 | 194.32 | 196.26 | 196.26 | 197.08 | 187.04 | 1.82M |
| May 06, 2026 | 169.28 | 193.88 | 193.88 | 194.29 | 169.28 | 2.94M |
| May 05, 2026 | 151.01 | 157.04 | 157.04 | 157.93 | 148 | 1.95M |