DaVita Inc. (DVA) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
DVA Stock Price Trajectory (2011–2026)
As of March 2, 2026, DaVita Inc. (DVA) trades at $156.30, representing a +5.7% return over the past year. The stock has delivered a +8.7% return over five years, reflecting significant long-term value creation.
The stock reached its all-time high of $179.60 on January 31, 2025. From this peak, DVA has corrected -13.0%, currently trading 20% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers FMS (-3.1% 1Y), TOI (+239.2% 1Y), and CCM (-29.9% 1Y), DVA has underperformed the peer group average. Compare DVA vs FMS →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 152.17 | 157.91 | 151.87 | 156.30 | 156 | +2.46% |
| 2026-02-26 | 149.77 | 153.23 | 149.72 | 152.54 | 152 | +2.03% |
| 2026-02-25 | 151.35 | 152.22 | 146.00 | 149.51 | 149 | -0.93% |
| 2026-02-24 | 150.87 | 151.39 | 146.67 | 150.91 | 150 | -0.24% |
| 2026-02-23 | 152.51 | 154.20 | 150.30 | 151.28 | 151 | +0.36% |
| 2026-02-20 | 148.72 | 151.50 | 147.80 | 150.73 | 150 | +2.30% |
| 2026-02-19 | 148.03 | 148.73 | 146.50 | 147.34 | 496K | -0.28% |
| 2026-02-18 | 150.39 | 150.39 | 146.08 | 147.75 | 719K | -1.94% |
| 2026-02-17 | 149.45 | 150.87 | 148.05 | 150.68 | 24K | +1.16% |
| 2026-02-13 | 148.05 | 149.95 | 146.34 | 148.95 | 1.13M | -0.68% |
| 2026-02-12 | 144.34 | 152.76 | 144.34 | 149.97 | 1.84M | +3.95% |
| 2026-02-11 | 139.89 | 145.20 | 139.21 | 144.27 | 1.15M | +3.58% |
| 2026-02-10 | 138.86 | 141.56 | 138.55 | 139.28 | 865K | +1.19% |
| 2026-02-09 | 140.00 | 141.50 | 136.19 | 137.64 | 1.49M | -2.27% |
| 2026-02-06 | 149.00 | 151.42 | 139.54 | 140.83 | 2.26M | -5.62% |
| 2026-02-05 | 143.68 | 150.45 | 142.51 | 149.22 | 2.22M | +5.04% |
| 2026-02-04 | 136.06 | 147.60 | 135.90 | 142.06 | 3.05M | +5.44% |
| 2026-02-03 | 128.00 | 139.86 | 125.00 | 134.73 | 4.81M | +21.17% |
| 2026-02-02 | 109.06 | 111.33 | 108.88 | 111.19 | 2.43M | +1.69% |
| 2026-01-30 | 107.12 | 109.50 | 105.41 | 109.34 | 1.10M | +1.96% |
| 2026-01-29 | 106.00 | 107.76 | 105.51 | 107.24 | 1.15M | +1.28% |
| 2026-01-28 | 104.75 | 106.85 | 104.06 | 105.88 | 710K | +0.26% |
| 2026-01-27 | 106.79 | 106.96 | 105.03 | 105.61 | 750K | -1.77% |
| 2026-01-26 | 108.40 | 108.61 | 106.70 | 107.51 | 583K | -0.56% |
| 2026-01-24 | 108.64 | 109.16 | 107.39 | 108.12 | 806K | 0.00% |
| 2026-01-23 | 108.64 | 109.16 | 107.40 | 108.12 | 1.03M | -0.96% |
| 2026-01-22 | 107.33 | 110.43 | 107.20 | 109.17 | 904K | +2.70% |
| 2026-01-21 | 103.90 | 106.69 | 103.90 | 106.30 | 971K | +2.28% |
| 2026-01-20 | 103.91 | 105.12 | 103.48 | 103.93 | 926K | -0.77% |
| 2026-01-16 | 104.94 | 106.32 | 104.20 | 104.74 | 654K | -1.04% |
See DVA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs DVA Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare DVA vs AGIO
See how DVA stacks up against sector leader Agios Pharmaceuticals, Inc..
Start ComparisonFrequently Asked Questions
How has DVA stock performed recently?
DVA returned +5.7% over the past year, beating its 5-year annualized CAGR of +8.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is DVA's all-time high price?
DaVita Inc. reached $179.60 on 2025-01-31. The 52-week high is $157.91. Current 1-year return of +5.7% 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 2011-2026, downloadable in CSV format.