DaVita Inc. (DVA) NYSE

187.89

-1.92(-1.01%)

Updated at June 02 04:00PM

Currency In USD

DVA Historical Return

If you invested $1000 in DaVita Inc. (DVA) 10 years ago, it would be worth $2,435.39 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,551.14, while $1000 invested 1 year ago would be worth $1,381.65. This corresponds to total returns of 143.54%, 55.11%, 38.16%, respectively, with annualized returns of 9.3%, 9.17%, 38.16%.

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

DVA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 04, 2026	151.67	154.08	154.08	156.7	151.67	875,727
May 01, 2026	154.87	151.65	151.65	155.84	151.27	579,265
April 30, 2026	151.4	155.14	155.14	155.18	149.59	733,876
April 29, 2026	149.61	151.99	151.99	153.7	149.35	822,314
April 28, 2026	151.76	150.07	150.07	152.07	149.92	466,371
April 27, 2026	152.31	150.05	150.05	153.69	149.78	463,831
April 24, 2026	154.42	151.85	151.85	154.45	149.99	627,095
April 23, 2026	153	155.03	155.03	156.15	153	606,218
April 22, 2026	149.99	152.42	152.42	152.52	149.41	539,536
April 21, 2026	150.3	149.9	149.9	151.51	149.46	461,827
April 20, 2026	147.06	149.33	149.33	149.83	147.06	454,085
April 17, 2026	147.49	147.91	147.91	149.49	146.6	620,741
April 16, 2026	145.02	148.13	148.13	148.79	145.02	779,462
April 15, 2026	148.61	144.57	144.57	149.32	143.07	844,097
April 14, 2026	150.79	149.45	149.45	151.96	149.1	448,518
April 13, 2026	149.76	151.56	151.56	151.96	148.82	411,459
April 10, 2026	150.46	150.05	150.05	151.3	149.26	438,105
April 09, 2026	147.88	150.68	150.68	151.61	147.88	555,065
April 08, 2026	151.31	148.44	148.44	153	148.29	737,343
April 07, 2026	150.67	149.7	149.7	151.64	148.91	652,639
April 06, 2026	144.76	150.12	150.12	150.22	144.76	640,473
April 02, 2026	150.22	145.58	145.58	151.19	144.77	1.14M
April 01, 2026	152.84	150.34	150.34	153.72	150.32	977,878
March 31, 2026	153.45	153.69	153.69	155	152.08	852,505
March 30, 2026	155.34	152.37	152.37	155.34	152.23	616,739
March 27, 2026	157.01	154.43	154.43	157.01	153.83	572,072
March 26, 2026	155.17	156.76	156.76	157.18	154.59	591,771
March 25, 2026	153.57	155.11	155.11	155.61	152.06	535,804
March 24, 2026	152.2	153.28	153.28	154.69	151.45	586,465
March 23, 2026	152.5	152.21	152.21	153.14	150.71	727,965
March 20, 2026	148.87	149.31	149.31	152.49	148.87	2.29M
March 19, 2026	149.79	149.76	149.76	152.18	148.83	733,600
March 18, 2026	150	148.83	148.83	152.26	148.81	858,828
March 17, 2026	149.1	149.98	149.98	152.43	149.1	762,722
March 16, 2026	150	148.22	148.22	151.8	147.76	1.04M
March 13, 2026	153.08	150.72	150.72	153.77	146.09	1.27M
March 12, 2026	153.86	153.06	153.06	157.2	152.31	1.33M
March 11, 2026	150.1	154.81	154.81	155.45	148.81	1.27M
March 10, 2026	151.9	151.55	151.55	154.18	149.87	662,592
March 09, 2026	150	152.56	152.56	153.41	147.21	1.04M