DaVita Inc. (DVA) NYSE

Currency In USD

DVA Historical Return

If you invested $1000 in DaVita Inc. (DVA) 10 years ago, it would be worth $2,655.77 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,312.54, while $1000 invested 1 year ago would be worth $1,265.71. This corresponds to total returns of 165.58%, 31.25%, 26.57%, respectively, with annualized returns of 10.25%, 5.59%, 26.57%.

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
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
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