DaVita Inc. (DVA) Stock Price History
Historical prices from 1995 to 2026
- 1M
- +6.1%
- 3M
- +5.9%
- YTD
- +67.1%
- 1Y
- +57.5%
- 3Y
- +34.3%
- 5Y
- +11.8%
Loading 10-year price history...
DVA Historical Performance
DVA Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +3.9%
- 2003 annual price return
- +55.4%
- 2004 annual price return
- +50.1%
- 2005 annual price return
- +28.7%
- 2006 annual price return
- +10.4%
- 2007 annual price return
- +1.7%
- 2008 annual price return
- -10.7%
- 2009 annual price return
- +19.6%
- 2010 annual price return
- +16.0%
- 2011 annual price return
- +9.4%
- 2012 annual price return
- +43.3%
- 2013 annual price return
- +16.1%
- 2014 annual price return
- +16.9%
- 2015 annual price return
- -8.1%
- 2016 annual price return
- -6.5%
- 2017 annual price return
- +11.0%
- 2018 annual price return
- -29.1%
- 2019 annual price return
- +45.0%
- 2020 annual price return
- +56.0%
- 2021 annual price return
- -2.4%
- 2022 annual price return
- -35.3%
- 2023 annual price return
- +40.0%
- 2024 annual price return
- +39.9%
- 2025 annual price return
- -24.2%
- 2026 annual price return
- +56.5%
DVA Stock Price Trajectory (1995–2026)
As of November 8, 2026, DaVita Inc. (DVA) trades at $191.35, representing a +57.5% return over the past year. The stock has delivered a +74.9% total return over five years (+11.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $247.49 on August 3, 2026. From this peak, DVA has corrected -22.7%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers FMS (-3.7% 1Y), FXNC (+32.5% 1Y), and UNH (+22.6% 1Y), DVA has underperformed the peer group average. Compare DVA vs FMS →
DVA Historical Price Data · from 1995
Rows 1–50 of 7,806| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 189.63 | 191.90 | 188.75 | 191.35 | 524K | -1.78% |
| 2026-11-05 | 194.27 | 196.19 | 191.46 | 194.82 | 633K | +1.12% |
| 2026-11-04 | 185.52 | 193.24 | 185.51 | 192.66 | 1.16M | +5.76% |
| 2026-11-03 | 184.57 | 184.57 | 180.05 | 182.17 | 756K | -1.92% |
| 2026-11-02 | 186.38 | 186.38 | 180.40 | 185.74 | 882K | -0.94% |
| 2026-10-30 | 175.00 | 187.91 | 171.15 | 187.50 | 1.76M | -3.01% |
| 2026-10-29 | 190.01 | 196.97 | 184.27 | 193.31 | 2.08M | +5.10% |
| 2026-10-28 | 181.00 | 184.53 | 181.00 | 183.93 | 439K | +1.23% |
| 2026-10-27 | 184.26 | 185.02 | 179.90 | 181.69 | 567K | -1.27% |
| 2026-10-26 | 183.86 | 188.37 | 183.50 | 184.03 | 570K | +0.21% |
| 2026-10-23 | 184.52 | 187.52 | 183.46 | 183.64 | 618K | -1.32% |
| 2026-10-22 | 176.89 | 186.91 | 176.38 | 186.10 | 931K | +5.25% |
| 2026-10-21 | 171.78 | 177.48 | 171.78 | 176.81 | 1.14M | +0.83% |
| 2026-10-20 | 189.31 | 191.20 | 171.09 | 175.35 | 2.07M | -6.23% |
| 2026-10-19 | 185.19 | 188.68 | 185.19 | 187.00 | 326K | -0.17% |
| 2026-10-16 | 189.28 | 189.91 | 186.54 | 187.31 | 505K | -0.98% |
| 2026-10-15 | 183.41 | 189.25 | 182.41 | 189.16 | 625K | +4.68% |
| 2026-10-14 | 182.12 | 184.24 | 180.17 | 180.70 | 445K | -0.76% |
| 2026-10-13 | 182.58 | 183.70 | 181.69 | 182.08 | 401K | +0.17% |
| 2026-10-12 | 179.61 | 182.24 | 179.37 | 181.78 | 586K | +1.41% |
| 2026-10-09 | 177.00 | 180.11 | 177.00 | 179.25 | 370K | +1.26% |
| 2026-10-08 | 176.58 | 179.03 | 175.41 | 177.02 | 582K | +0.14% |
| 2026-10-07 | 180.61 | 182.61 | 175.76 | 176.78 | 650K | -2.01% |
| 2026-10-06 | 179.88 | 181.82 | 178.88 | 180.40 | 374K | +0.94% |
| 2026-10-05 | 177.96 | 179.66 | 177.43 | 178.72 | 452K | +0.02% |
| 2026-10-02 | 176.35 | 180.00 | 176.27 | 178.69 | 452K | +1.33% |
| 2026-10-01 | 174.72 | 180.16 | 173.95 | 176.35 | 654K | +0.82% |
| 2026-09-30 | 176.08 | 178.36 | 174.92 | 174.92 | 533K | -0.15% |
| 2026-09-29 | 176.92 | 176.98 | 174.08 | 175.19 | 637K | -1.62% |
| 2026-09-28 | 178.71 | 182.36 | 177.51 | 178.07 | 440K | -0.22% |
| 2026-09-25 | 175.38 | 179.10 | 174.67 | 178.47 | 520K | +2.18% |
| 2026-09-24 | 183.10 | 183.78 | 174.32 | 174.67 | 813K | -4.62% |
| 2026-09-23 | 184.03 | 186.23 | 182.48 | 183.14 | 544K | -0.32% |
| 2026-09-22 | 184.01 | 185.85 | 182.94 | 183.72 | 553K | +0.76% |
| 2026-09-21 | 184.47 | 185.00 | 182.03 | 182.34 | 565K | -0.83% |
| 2026-09-18 | 183.96 | 185.85 | 181.27 | 183.86 | 2.10M | +0.42% |
| 2026-09-17 | 194.57 | 195.75 | 182.30 | 183.09 | 1.41M | -5.56% |
| 2026-09-16 | 191.43 | 195.07 | 189.99 | 193.86 | 599K | +1.55% |
| 2026-09-15 | 188.09 | 191.40 | 186.35 | 190.90 | 686K | +0.83% |
| 2026-09-14 | 185.00 | 189.95 | 184.00 | 189.32 | 703K | +4.28% |
| 2026-09-11 | 181.24 | 184.00 | 180.96 | 181.55 | 768K | +0.12% |
| 2026-09-10 | 183.62 | 184.41 | 180.47 | 181.33 | 565K | -0.92% |
| 2026-09-09 | 178.90 | 185.26 | 176.82 | 183.01 | 689K | +1.64% |
| 2026-09-08 | 183.16 | 183.28 | 179.77 | 180.06 | 621K | -2.14% |
| 2026-09-04 | 180.97 | 184.13 | 179.95 | 183.99 | 474K | +1.28% |
| 2026-09-03 | 179.67 | 183.34 | 178.00 | 181.66 | 674K | +1.27% |
| 2026-09-02 | 176.43 | 179.85 | 176.43 | 179.39 | 514K | +1.85% |
| 2026-09-01 | 176.32 | 179.04 | 175.47 | 176.14 | 673K | +0.07% |
| 2026-08-31 | 179.74 | 180.36 | 175.71 | 176.01 | 574K | -2.58% |
| 2026-08-28 | 180.00 | 182.53 | 178.80 | 180.68 | 462K | +1.01% |
DVA Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DVA — Frequently Asked Questions
Quick answers to the most common questions about buying DVA stock.
How has DVA stock performed recently?
DVA returned +57.5% over the past year, beating its 5-year annualized CAGR of +11.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is DVA's all-time high price?
DaVita Inc. reached $247.49 on 2026-08-03. The 52-week high is $247.49. Current 1-year return of +57.5% places the stock closer to historical peaks.
Where can I download DVA historical price data?
This page provides DVA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1995-2026, downloadable in CSV format.