DaVita Inc. (DVA) Stock Price History
Historical prices from 1995 to 2026
- 1M
- +4.2%
- 3M
- +39.7%
- YTD
- +81.6%
- 1Y
- +53.1%
- 3Y
- +28.5%
- 5Y
- +11.3%
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
- +36.5%
DVA Stock Price Trajectory (1995–2026)
As of June 22, 2026, DaVita Inc. (DVA) trades at $207.91, representing a +53.1% return over the past year. The stock has delivered a +70.9% total return over five years (+11.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $213.44 on June 17, 2026. From this peak, DVA has corrected -2.6%, currently trading 46% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers FMS (-12.4% 1Y), FXNC (+57.5% 1Y), and UNH (+30.5% 1Y), DVA has underperformed the peer group average. Compare DVA vs FMS →
DVA Historical Price Data · from 1995
Rows 1–50 of 7,709| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 211.99 | 213.07 | 206.79 | 207.91 | 1.23M | -1.27% |
| 2026-06-17 | 207.89 | 213.44 | 207.88 | 210.58 | 560K | +0.77% |
| 2026-06-16 | 211.95 | 211.95 | 207.25 | 208.98 | 761K | -0.37% |
| 2026-06-15 | 207.93 | 210.59 | 204.98 | 209.75 | 766K | +0.52% |
| 2026-06-12 | 204.81 | 211.80 | 204.06 | 208.66 | 894K | +2.37% |
| 2026-06-11 | 200.00 | 205.42 | 198.37 | 203.83 | 666K | +2.66% |
| 2026-06-10 | 197.50 | 200.00 | 197.17 | 198.54 | 461K | +0.18% |
| 2026-06-09 | 193.63 | 198.27 | 193.39 | 198.19 | 635K | +3.18% |
| 2026-06-08 | 192.30 | 193.73 | 190.43 | 192.08 | 586K | -0.04% |
| 2026-06-05 | 194.51 | 196.30 | 191.59 | 192.16 | 587K | -0.01% |
| 2026-06-04 | 198.40 | 199.15 | 191.01 | 192.17 | 645K | -1.47% |
| 2026-06-03 | 188.49 | 196.41 | 186.61 | 195.03 | 690K | +3.80% |
| 2026-06-02 | 189.66 | 192.06 | 186.64 | 187.89 | 616K | -1.01% |
| 2026-06-01 | 193.17 | 194.44 | 188.63 | 189.81 | 955K | -2.34% |
| 2026-05-29 | 197.04 | 197.04 | 193.88 | 194.36 | 353K | -1.39% |
| 2026-05-28 | 193.83 | 198.60 | 193.76 | 197.10 | 460K | +1.12% |
| 2026-05-27 | 197.31 | 197.81 | 194.26 | 194.92 | 432K | -0.33% |
| 2026-05-26 | 199.42 | 199.49 | 194.43 | 195.57 | 535K | -1.49% |
| 2026-05-22 | 199.93 | 202.56 | 197.33 | 198.52 | 76K | -0.07% |
| 2026-05-21 | 197.03 | 199.38 | 194.66 | 198.66 | 504K | +0.91% |
| 2026-05-20 | 195.87 | 199.00 | 194.74 | 196.87 | 548K | +1.16% |
| 2026-05-19 | 197.90 | 198.93 | 194.10 | 194.61 | 734K | -2.46% |
| 2026-05-18 | 199.40 | 202.00 | 198.88 | 199.52 | 811K | -0.11% |
| 2026-05-15 | 193.67 | 199.86 | 191.57 | 199.74 | 683K | +3.72% |
| 2026-05-14 | 198.19 | 198.47 | 191.63 | 192.58 | 858K | -2.79% |
| 2026-05-13 | 201.10 | 201.93 | 196.88 | 198.10 | 586K | -1.22% |
| 2026-05-12 | 197.50 | 202.69 | 195.61 | 200.54 | 1.33M | +0.81% |
| 2026-05-11 | 201.28 | 201.62 | 196.93 | 198.93 | 1.06M | +0.14% |
| 2026-05-08 | 196.59 | 199.27 | 193.85 | 198.65 | 1.06M | +1.21% |
| 2026-05-07 | 194.32 | 197.08 | 187.66 | 196.28 | 1.82M | +1.24% |
| 2026-05-06 | 169.28 | 194.10 | 169.28 | 193.88 | 2.91M | +23.46% |
| 2026-05-05 | 151.01 | 157.95 | 148.00 | 157.04 | 1.05M | +1.92% |
| 2026-05-04 | 151.67 | 156.70 | 151.67 | 154.08 | 863K | +1.60% |
| 2026-05-01 | 154.87 | 155.84 | 151.27 | 151.65 | 447K | -2.25% |
| 2026-04-30 | 151.40 | 155.17 | 149.61 | 155.14 | 574K | +2.07% |
| 2026-04-29 | 149.61 | 153.70 | 149.35 | 151.99 | 812K | +1.28% |
| 2026-04-28 | 151.76 | 152.07 | 149.91 | 150.07 | 460K | +0.01% |
| 2026-04-27 | 152.31 | 153.69 | 149.80 | 150.05 | 452K | -1.19% |
| 2026-04-24 | 155.14 | 155.14 | 150.04 | 151.85 | 614K | -2.05% |
| 2026-04-23 | 152.94 | 156.16 | 152.94 | 155.03 | 600K | +1.71% |
| 2026-04-22 | 149.91 | 152.51 | 149.41 | 152.42 | 528K | +1.68% |
| 2026-04-21 | 150.30 | 151.36 | 149.49 | 149.90 | 454K | +0.38% |
| 2026-04-20 | 147.06 | 149.83 | 147.06 | 149.33 | 439K | +0.96% |
| 2026-04-17 | 147.49 | 149.49 | 146.60 | 147.91 | 608K | -0.15% |
| 2026-04-16 | 145.02 | 148.78 | 145.02 | 148.13 | 765K | +2.46% |
| 2026-04-15 | 148.61 | 149.32 | 143.07 | 144.57 | 812K | -3.27% |
| 2026-04-14 | 150.93 | 151.91 | 149.10 | 149.45 | 433K | -1.39% |
| 2026-04-13 | 149.42 | 151.96 | 148.85 | 151.56 | 278K | +1.01% |
| 2026-04-10 | 150.46 | 151.30 | 149.26 | 150.05 | 429K | -0.42% |
| 2026-04-09 | 147.88 | 151.61 | 147.88 | 150.68 | 540K | +1.51% |
Full Stock Analysis
Deep dive into DVA consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +53.1% over the past year, beating its 5-year annualized CAGR of +11.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is DVA's all-time high price?
DaVita Inc. reached $213.44 on 2026-06-17. The 52-week high is $213.44. Current 1-year return of +53.1% 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.