If you invested $1000 in DaVita Inc. (DVA) 10 years ago, it would be worth $2,787.68 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,544.43, while $1000 invested 1 year ago would be worth $1,362.38. This corresponds to total returns of 178.77%, 54.44%, 36.24%, respectively, with annualized returns of 10.79%, 9.08%, 36.24%.
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 02, 2026 | 176.35 | 178.69 | 178.69 | 180 | 176.27 | 445,229 |
| October 01, 2026 | 174.72 | 176.35 | 176.35 | 180.16 | 173.95 | 653,486 |
| September 30, 2026 | 176.08 | 174.92 | 174.92 | 178.36 | 174.92 | 533,215 |
| September 29, 2026 | 176.92 | 175.19 | 175.19 | 176.98 | 174.08 | 636,934 |
| September 28, 2026 | 178.71 | 178.07 | 178.07 | 182.36 | 177.51 | 439,234 |
| September 25, 2026 | 175.38 | 178.47 | 178.47 | 179.1 | 174.67 | 519,839 |
| September 24, 2026 | 183.1 | 174.67 | 174.67 | 183.78 | 174.32 | 779,421 |
| September 23, 2026 | 184.03 | 183.14 | 183.14 | 186.23 | 182.48 | 544,272 |
| September 22, 2026 | 184.01 | 183.72 | 183.72 | 185.85 | 182.94 | 529,336 |
| September 21, 2026 | 184.47 | 182.34 | 182.34 | 185 | 182.03 | 548,590 |
| September 18, 2026 | 183.96 | 183.86 | 183.86 | 185.85 | 181.27 | 2.1M |
| September 17, 2026 | 194.57 | 183.09 | 183.09 | 195.75 | 182.3 | 1.37M |
| September 16, 2026 | 191.43 | 193.86 | 193.86 | 195.07 | 189.99 | 599,214 |
| September 15, 2026 | 188.09 | 190.9 | 190.9 | 191.4 | 186.35 | 673,195 |
| September 11, 2026 | 181.24 | 181.55 | 181.55 | 184 | 180.96 | 757,498 |
| September 10, 2026 | 183.62 | 181.33 | 181.33 | 184.41 | 180.47 | 549,840 |
| September 09, 2026 | 178.9 | 183.01 | 183.01 | 185.26 | 176.82 | 688,637 |
| September 08, 2026 | 183.16 | 180.06 | 180.06 | 183.28 | 179.77 | 621,273 |
| September 04, 2026 | 180.97 | 183.99 | 183.99 | 184.13 | 179.95 | 449,419 |
| September 03, 2026 | 179.67 | 181.66 | 181.66 | 183.34 | 178 | 642,339 |
| September 02, 2026 | 176.43 | 179.39 | 179.39 | 179.85 | 176.43 | 513,085 |
| September 01, 2026 | 176.32 | 176.14 | 176.14 | 179.04 | 175.47 | 651,640 |
| August 31, 2026 | 179.74 | 176.01 | 176.01 | 180.36 | 175.71 | 573,730 |
| August 28, 2026 | 180 | 180.68 | 180.68 | 182.53 | 178.8 | 461,791 |
| August 27, 2026 | 178 | 178.88 | 178.88 | 179.78 | 175.9 | 489,859 |
| August 26, 2026 | 173.37 | 180.05 | 180.05 | 182.26 | 173.37 | 528,785 |
| August 25, 2026 | 175.61 | 177.8 | 177.8 | 179.34 | 175.3 | 578,449 |
| August 24, 2026 | 174.03 | 176.5 | 176.5 | 177.17 | 171.4 | 1.09M |
| August 21, 2026 | 175.25 | 173.82 | 173.82 | 176.19 | 173.74 | 632,418 |
| August 20, 2026 | 176.69 | 175.24 | 175.24 | 177.54 | 175.13 | 483,342 |
| August 19, 2026 | 178.77 | 177.27 | 177.27 | 180.24 | 176.96 | 410,025 |
| August 18, 2026 | 178.13 | 177.91 | 177.91 | 179.83 | 176.9 | 489,521 |
| August 17, 2026 | 177.97 | 176.7 | 176.7 | 180 | 176.2 | 472,618 |
| August 14, 2026 | 179 | 180.06 | 180.06 | 182.69 | 178.92 | 506,482 |
| August 13, 2026 | 182.88 | 179.17 | 179.17 | 183.57 | 178.92 | 655,456 |
| August 12, 2026 | 178 | 181.5 | 181.5 | 183.28 | 176.85 | 1.17M |
| August 11, 2026 | 183.18 | 178.34 | 178.34 | 186.96 | 177.91 | 1.1M |
| August 10, 2026 | 182.33 | 183.69 | 183.69 | 183.95 | 180.55 | 771,047 |
| August 07, 2026 | 181.94 | 183.77 | 183.77 | 183.87 | 176.59 | 1.24M |
| August 06, 2026 | 186.01 | 180.67 | 180.67 | 188.24 | 178.9 | 1.71M |
| August 05, 2026 | 205.25 | 188.69 | 188.69 | 208.53 | 183.62 | 3.8M |
| August 04, 2026 | 228 | 227.99 | 227.99 | 234.26 | 222.8 | 2.51M |
| August 03, 2026 | 245 | 233.68 | 233.68 | 247.49 | 231.97 | 1.35M |
| 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 |