DaVita Inc. (DVA) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
DVA Historical Performance
Short-Term Returns
DVA Stock Price Trajectory (2011–2026)
As of May 8, 2026, DaVita Inc. (DVA) trades at $196.28, representing a +36.3% return over the past year. The stock has delivered a +54.8% total return over five years (+9.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $197.08 on May 7, 2026. From this peak, DVA has corrected -0.4%, currently trading 47% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers FMS (-23.4% 1Y), FXNC (+43.6% 1Y), and UNH (-5.5% 1Y), DVA has underperformed the peer group average. Compare DVA vs FMS →
DVA Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 153.00 | 153.00 | 148.29 | 148.44 | 715K | -0.84% |
| 2026-04-07 | 150.67 | 151.63 | 148.94 | 149.70 | 638K | -0.28% |
| 2026-04-06 | 145.45 | 150.21 | 144.76 | 150.12 | 594K | +3.12% |
| 2026-04-02 | 148.63 | 151.19 | 144.77 | 145.58 | 971K | -3.17% |
| 2026-04-01 | 153.28 | 153.72 | 150.32 | 150.34 | 961K | -2.18% |
| 2026-03-31 | 153.45 | 155.00 | 152.08 | 153.69 | 836K | +0.87% |
| 2026-03-30 | 155.00 | 155.34 | 152.23 | 152.37 | 607K | -1.33% |
| 2026-03-27 | 157.01 | 157.01 | 153.83 | 154.43 | 492K | -1.49% |
| 2026-03-26 | 155.17 | 157.18 | 154.59 | 156.76 | 576K | +1.06% |
Full DVA Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See DVA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs DVA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare DVA vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonDVA — Frequently Asked Questions
Quick answers to the most common questions about buying DVA stock.
How has DVA stock performed recently?
DVA returned +36.3% over the past year, beating its 5-year annualized CAGR of +9.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is DVA's all-time high price?
DaVita Inc. reached $197.08 on 2026-05-07. The 52-week high is $197.08. Current 1-year return of +36.3% 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.