DaVita Stock Price History
NYSE: DVAHealth CareMisc Health and Biotechnology ServicesUSD
179.25+2.23 (+1.26%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DVA price history at a glance
The price history for DaVita (DVA) on this page begins on October 30, 1995, when the stock closed at $4.00; it most recently closed at $179.25 on October 5, 2026. The highest price in this record is $247.49, reached on August 3, 2026; the latest close is 27.6% below that peak. Across the 30 complete calendar years in the table, DVA finished higher in 21 and lower in 9. Its best year was 2000 (+156.1%) and its worst was 1999 (-77.4%).
Over roughly 31 years the share price changed +4381.3%, a 13.1% compound annual price return (excluding dividends). In the last 12 months alone, DVA has gained 41.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $247.49
- Date of high
- Aug 3, 2026
- Low since 1995
- $0.6875
- Date of low
- Feb 28, 2000
- 52-week high
- $247.49
- 52-week low
- $101.00
- Last close
- $179.25
DVA returns
1 week
+0.31%
1 month
-2.05%
3 months
-23.00%
6 months
+19.46%
Year to date
+57.78%
1 year
+41.83%
3 years
+141.83%
5 years
+57.76%
DVA price return, excluding dividends.
DVA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 179.25 | +56.54% |
| 2025 | 114.51 | -25.07% |
| 2024 | 152.82 | +45.88% |
| 2023 | 104.76 | +40.30% |
| 2022 | 74.67 | -34.36% |
| 2021 | 113.76 | -3.10% |
| 2020 | 117.40 | +56.37% |
| 2019 | 75.08 | +39.04% |
| 2018 | 54.00 | -25.26% |
| 2017 | 72.25 | +12.54% |
| 2016 | 64.20 | -7.90% |
| 2015 | 69.71 | -8.07% |
| 2014 | 75.83 | +17.62% |
| 2013 | 64.47 | +17.39% |
| 2012 | 54.92 | +44.89% |
| 2011 | 37.91 | +9.09% |
| 2010 | 34.75 | +18.30% |
| 2009 | 29.37 | +19.63% |
| 2008 | 24.55 | -10.61% |
| 2007 | 27.47 | -3.43% |
| 2006 | 28.44 | +12.32% |
| 2005 | 25.32 | +28.11% |
| 2004 | 19.77 | +50.08% |
| 2003 | 13.17 | +55.67% |
| 2002 | 8.46 | +14.74% |
| 2001 | 7.37 | +29.17% |
| 2000 | 5.71 | +156.07% |
| 1999 | 2.23 | -77.38% |
| 1998 | 9.85 | +8.99% |
| 1997 | 9.04 | +27.35% |
| 1996 | 7.10 | +18.33% |
| 1995* | 6.00 | +50.00% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
DVA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 177.00 | 179.96 | 177.06 | 179.25 | +1.26% | |
| 176.58 | 178.75 | 175.41 | 177.02 | +0.14% | |
| 180.61 | 182.61 | 175.92 | 176.78 | -2.01% | |
| 179.88 | 181.82 | 178.88 | 180.40 | +0.94% | |
| 177.96 | 179.66 | 177.43 | 178.72 | +0.02% | |
| 176.35 | 180.00 | 176.27 | 178.69 | +1.33% | |
| 174.72 | 180.16 | 173.95 | 176.35 | +0.82% | |
| 176.08 | 178.36 | 174.92 | 174.92 | -0.15% | |
| 176.92 | 176.98 | 174.08 | 175.19 | -1.62% | |
| 178.71 | 182.36 | 177.51 | 178.07 | -0.22% | |
| 175.38 | 179.10 | 174.67 | 178.47 | +2.18% | |
| 183.10 | 183.78 | 174.32 | 174.67 | -4.62% | |
| 184.03 | 186.23 | 182.48 | 183.14 | -0.32% | |
| 184.01 | 185.85 | 182.94 | 183.72 | +0.76% | |
| 184.47 | 185.00 | 182.03 | 182.34 | -0.83% | |
| 183.96 | 185.85 | 181.27 | 183.86 | +0.42% | |
| 194.57 | 195.75 | 182.30 | 183.09 | -5.56% | |
| 191.43 | 195.07 | 189.99 | 193.86 | +1.55% | |
| 188.09 | 191.40 | 186.35 | 190.90 | +0.83% | |
| 185.00 | 189.95 | 184.00 | 189.32 | +4.28% | |
| 181.24 | 184.00 | 180.96 | 181.55 | +0.12% | |
| 183.62 | 184.41 | 180.47 | 181.33 | -0.92% | |
| 178.90 | 185.26 | 176.82 | 183.01 | +1.64% | |
| 183.16 | 183.28 | 179.77 | 180.06 | -2.14% | |
| 180.97 | 184.13 | 179.95 | 183.99 | +1.28% | |
| 179.67 | 183.34 | 178.00 | 181.66 | +1.27% | |
| 176.43 | 179.85 | 176.43 | 179.39 | +1.85% | |
| 176.32 | 179.04 | 175.47 | 176.14 | +0.07% | |
| 179.74 | 180.36 | 175.71 | 176.01 | -2.58% | |
| 180.00 | 182.53 | 178.80 | 180.68 | +1.01% | |
| 178.00 | 179.78 | 175.90 | 178.88 | -0.65% | |
| 173.37 | 182.26 | 173.37 | 180.05 | +1.27% | |
| 175.61 | 179.34 | 175.30 | 177.80 | +0.74% | |
| 174.03 | 177.17 | 171.40 | 176.50 | +1.54% | |
| 175.25 | 176.19 | 173.74 | 173.82 | -0.81% | |
| 176.69 | 177.54 | 175.13 | 175.24 | -1.15% | |
| 178.77 | 180.24 | 176.96 | 177.27 | -0.36% | |
| 178.13 | 179.83 | 176.90 | 177.91 | +0.68% | |
| 177.97 | 180.00 | 176.20 | 176.70 | -1.87% | |
| 179.00 | 182.69 | 178.92 | 180.06 | +0.50% | |
| 182.88 | 183.57 | 178.92 | 179.17 | -1.28% | |
| 178.00 | 183.28 | 176.85 | 181.50 | +1.77% | |
| 183.18 | 186.96 | 177.91 | 178.34 | -2.91% | |
| 182.33 | 183.95 | 180.55 | 183.69 | -0.04% | |
| 181.94 | 183.87 | 176.59 | 183.77 | +1.72% | |
| 186.01 | 188.24 | 178.90 | 180.67 | -4.25% | |
| 205.25 | 208.53 | 183.62 | 188.69 | -17.24% | |
| 228.00 | 234.26 | 222.80 | 227.99 | -2.43% | |
| 245.00 | 247.49 | 231.97 | 233.68 | -2.67% | |
| 237.81 | 240.91 | 236.09 | 240.09 | +0.51% | |
| 239.65 | 241.77 | 238.79 | 238.86 | -0.87% | |
| 241.14 | 244.49 | 238.68 | 240.96 | +0.63% | |
| 237.67 | 241.73 | 237.22 | 239.46 | +1.33% | |
| 235.53 | 239.10 | 233.56 | 236.31 | +0.37% | |
| 235.01 | 237.85 | 231.20 | 235.44 | +0.50% | |
| 231.56 | 235.25 | 230.00 | 234.27 | +0.94% | |
| 237.11 | 237.11 | 230.35 | 232.08 | -2.19% | |
| 234.70 | 237.88 | 234.32 | 237.28 | +1.36% | |
| 236.43 | 238.64 | 233.63 | 234.10 | -1.21% | |
| 234.34 | 238.53 | 233.36 | 236.97 | +1.26% | |
| 231.72 | 237.32 | 231.72 | 234.01 | +1.04% | |
| 229.58 | 232.24 | 225.17 | 231.61 | -0.34% | |
| 233.93 | 236.54 | 229.90 | 232.41 | -1.35% | |
| 233.35 | 239.44 | 233.06 | 235.58 | +1.19% | |
| 230.91 | 234.87 | 228.44 | 232.80 | +1.45% | |
| 231.94 | 232.66 | 224.35 | 229.48 | -0.54% | |
| 235.03 | 235.03 | 229.50 | 230.72 | -1.53% | |
| 238.93 | 239.64 | 230.99 | 234.31 | -0.59% | |
| 235.50 | 238.64 | 233.63 | 235.71 | +0.34% | |
| 230.95 | 236.51 | 230.58 | 234.91 | +3.02% | |
| 221.62 | 229.80 | 220.50 | 228.03 | +2.49% | |
| 219.31 | 224.19 | 217.21 | 222.48 | +1.27% | |
| 217.59 | 221.59 | 216.02 | 219.70 | +1.23% | |
| 212.23 | 217.04 | 212.22 | 217.04 | +1.72% | |
| 208.00 | 215.03 | 207.10 | 213.36 | +0.15% | |
| 211.60 | 214.00 | 210.83 | 213.04 | +1.00% | |
| 210.57 | 213.82 | 209.95 | 210.93 | +0.60% | |
| 209.07 | 215.33 | 208.62 | 209.68 | +0.85% | |
| 211.99 | 213.07 | 206.85 | 207.91 | -1.27% | |
| 207.89 | 213.44 | 207.88 | 210.58 | +0.77% | |
| 211.95 | 211.95 | 207.25 | 208.98 | -0.37% | |
| 207.93 | 210.59 | 204.98 | 209.75 | +0.52% | |
| 204.81 | 211.80 | 204.06 | 208.66 | +2.37% | |
| 200.00 | 205.42 | 198.37 | 203.83 | +2.66% | |
| 198.99 | 200.00 | 197.17 | 198.54 | +0.18% | |
| 193.63 | 198.26 | 193.39 | 198.19 | +3.18% | |
| 192.30 | 193.73 | 190.43 | 192.08 | -0.04% | |
| 193.21 | 196.38 | 191.60 | 192.16 | -0.01% | |
| 197.66 | 199.15 | 191.01 | 192.17 | -1.47% | |
| 188.49 | 196.45 | 186.61 | 195.03 | +3.80% | |
| 189.81 | 192.06 | 186.62 | 187.89 | -1.01% | |
| 193.67 | 194.44 | 188.63 | 189.81 | -2.34% | |
| 197.00 | 197.09 | 193.86 | 194.36 | -1.39% | |
| 193.83 | 198.61 | 193.76 | 197.10 | +1.12% | |
| 195.91 | 197.81 | 194.26 | 194.92 | -0.33% | |
| 199.42 | 199.49 | 194.43 | 195.57 | -1.49% | |
| 199.93 | 202.56 | 197.33 | 198.52 | -0.07% | |
| 196.87 | 199.39 | 194.66 | 198.66 | +0.91% | |
| 195.87 | 199.00 | 194.74 | 196.87 | +1.16% | |
| 198.28 | 198.93 | 194.10 | 194.61 | -2.46% | |
| 199.40 | 202.00 | 198.76 | 199.52 | -0.11% | |
| 193.67 | 199.90 | 191.57 | 199.74 | +3.72% | |
| 197.12 | 198.80 | 191.62 | 192.58 | -2.79% | |
| 201.10 | 201.93 | 196.88 | 198.10 | -1.22% | |
| 197.50 | 202.69 | 195.33 | 200.54 | +0.81% | |
| 200.83 | 202.13 | 196.93 | 198.93 | +0.14% | |
| 196.60 | 199.27 | 193.85 | 198.65 | +1.22% | |
| 194.32 | 197.08 | 187.04 | 196.26 | +1.23% | |
| 169.28 | 194.29 | 169.28 | 193.88 | +23.46% | |
| 151.01 | 157.93 | 148.00 | 157.04 | +1.92% | |
| 151.67 | 156.70 | 151.67 | 154.08 | +1.60% | |
| 154.87 | 155.84 | 151.27 | 151.65 | -2.25% | |
| 151.40 | 155.18 | 149.59 | 155.14 | +2.07% | |
| 149.61 | 153.70 | 149.35 | 151.99 | +1.28% | |
| 151.76 | 152.08 | 149.92 | 150.07 | +0.01% | |
| 152.31 | 153.69 | 149.78 | 150.05 | -1.19% | |
| 154.42 | 154.45 | 149.99 | 151.85 | -2.05% | |
| 153.00 | 156.15 | 153.00 | 155.03 | +1.71% | |
| 149.99 | 152.52 | 149.41 | 152.42 | +1.68% | |
| 150.30 | 151.51 | 149.46 | 149.90 | +0.38% | |
| 147.06 | 149.83 | 147.06 | 149.33 | +0.96% | |
| 147.49 | 149.49 | 146.60 | 147.91 | -0.15% | |
| 145.02 | 148.79 | 145.02 | 148.13 | +2.46% | |
| 148.61 | 149.32 | 143.07 | 144.57 | -3.27% | |
| 150.79 | 151.96 | 149.10 | 149.45 | -1.39% | |
| 149.76 | 151.96 | 148.82 | 151.56 | +1.01% | |
| 150.46 | 151.30 | 149.26 | 150.05 | -0.42% | |
| 147.88 | 151.61 | 147.88 | 150.68 | +1.51% | |
| 151.31 | 153.00 | 148.29 | 148.44 | -0.84% | |
| 150.67 | 151.64 | 148.91 | 149.70 | -0.28% | |
| 144.76 | 150.22 | 144.76 | 150.12 | +3.12% | |
| 150.22 | 151.19 | 144.77 | 145.58 | -3.17% | |
| 152.84 | 153.72 | 150.32 | 150.34 | -2.18% | |
| 153.45 | 155.00 | 152.08 | 153.69 | +0.87% | |
| 155.34 | 155.34 | 152.23 | 152.37 | -1.33% | |
| 157.01 | 157.01 | 153.83 | 154.43 | -1.49% | |
| 155.17 | 157.18 | 154.59 | 156.76 | +1.06% | |
| 153.57 | 155.61 | 152.06 | 155.11 | +1.19% | |
| 152.20 | 154.69 | 151.45 | 153.28 | +0.70% | |
| 152.50 | 153.14 | 150.71 | 152.21 | +1.94% | |
| 148.87 | 152.49 | 148.87 | 149.31 | -0.30% | |
| 149.79 | 152.18 | 148.83 | 149.76 | +0.62% | |
| 150.00 | 152.26 | 148.81 | 148.83 | -0.77% | |
| 149.10 | 152.43 | 149.10 | 149.98 | +1.19% | |
| 150.00 | 151.80 | 147.76 | 148.22 | -1.66% | |
| 153.08 | 153.77 | 146.09 | 150.72 | -1.53% | |
| 153.86 | 157.20 | 152.31 | 153.06 | -1.13% | |
| 150.10 | 155.45 | 148.81 | 154.81 | +2.15% | |
| 151.90 | 154.18 | 149.87 | 151.55 | -0.66% | |
| 150.00 | 153.41 | 147.21 | 152.56 | +1.19% | |
| 150.27 | 151.33 | 147.47 | 150.76 | +0.55% | |
| 152.59 | 152.84 | 148.13 | 149.94 | -3.13% | |
| 152.41 | 155.30 | 150.51 | 154.79 | +1.65% | |
| 151.76 | 152.86 | 148.52 | 152.27 | -1.11% | |
| 155.07 | 159.42 | 153.79 | 153.98 | -1.48% | |
| 152.03 | 157.91 | 151.87 | 156.30 | +2.46% | |
| 149.72 | 153.23 | 149.72 | 152.54 | +2.03% | |
| 151.35 | 152.50 | 146.00 | 149.51 | -0.93% | |
| 150.50 | 151.39 | 146.67 | 150.91 | -0.24% | |
| 152.51 | 154.50 | 150.30 | 151.28 | +0.36% | |
| 147.91 | 151.51 | 147.60 | 150.73 | +2.30% | |
| 148.03 | 148.76 | 146.51 | 147.34 | -0.28% | |
| 149.71 | 150.41 | 146.08 | 147.75 | -1.77% | |
| 149.35 | 152.67 | 149.20 | 150.41 | +0.98% | |
| 148.05 | 149.95 | 146.34 | 148.95 | -0.68% | |
| 144.34 | 152.76 | 144.34 | 149.97 | +3.95% | |
| 139.89 | 145.20 | 139.21 | 144.27 | +3.58% | |
| 138.86 | 141.56 | 138.55 | 139.28 | +1.19% | |
| 140.00 | 141.50 | 136.19 | 137.64 | -2.27% | |
| 149.00 | 151.42 | 139.54 | 140.83 | -5.62% | |
| 143.68 | 150.45 | 142.51 | 149.22 | +5.04% | |
| 136.06 | 147.60 | 135.90 | 142.06 | +5.44% | |
| 128.00 | 139.86 | 125.00 | 134.73 | +21.17% | |
| 109.06 | 111.33 | 108.88 | 111.19 | +1.69% | |
| 107.12 | 109.50 | 105.41 | 109.34 | +1.96% | |
| 106.00 | 107.76 | 105.51 | 107.24 | +1.28% | |
| 104.75 | 106.85 | 104.06 | 105.88 | +0.26% | |
| 106.79 | 106.96 | 105.03 | 105.61 | -1.77% | |
| 108.40 | 108.61 | 106.70 | 107.51 | -0.56% | |
| 108.64 | 109.16 | 107.40 | 108.12 | -0.96% | |
| 107.33 | 110.43 | 107.20 | 109.17 | +2.70% | |
| 103.90 | 106.69 | 103.90 | 106.30 | +2.28% | |
| 103.91 | 105.12 | 103.48 | 103.93 | -0.77% | |
| 104.94 | 106.32 | 104.20 | 104.74 | -1.04% | |
| 103.25 | 106.38 | 102.26 | 105.84 | +1.90% | |
| 104.00 | 104.86 | 101.00 | 103.87 | -0.57% | |
| 110.00 | 110.10 | 104.24 | 104.47 | -5.11% | |
| 111.49 | 111.72 | 109.59 | 110.10 | -1.21% | |
| 113.00 | 113.51 | 108.67 | 111.45 | -1.01% | |
| 110.60 | 113.24 | 110.60 | 112.59 | +1.42% | |
| 114.59 | 115.19 | 110.33 | 111.01 | -3.23% | |
| 113.61 | 115.27 | 111.43 | 114.72 | +0.68% | |
| 113.53 | 115.82 | 113.37 | 113.94 | -0.50% | |
| 113.68 | 115.19 | 113.17 | 114.51 | +0.79% | |
| 113.82 | 114.13 | 113.22 | 113.61 | -0.18% | |
| 113.05 | 114.34 | 113.00 | 113.82 | +0.28% | |
| 114.00 | 114.22 | 112.54 | 113.50 | -0.42% | |
| 113.87 | 114.52 | 113.42 | 113.98 | -0.38% | |
| 114.66 | 115.03 | 113.12 | 114.41 | -0.27% | |
| 116.28 | 116.28 | 114.65 | 114.72 | -1.54% | |
| 114.95 | 117.44 | 114.70 | 116.51 | +1.14% | |
| 115.75 | 116.53 | 114.65 | 115.20 | -0.82% | |
| 118.51 | 118.68 | 115.37 | 116.15 | -1.92% | |
| 117.78 | 120.08 | 117.50 | 118.42 | +0.41% | |
| 120.48 | 120.61 | 117.67 | 117.94 | -1.76% | |
| 121.78 | 122.40 | 118.52 | 120.05 | -1.07% | |
| 121.11 | 121.75 | 120.68 | 121.35 | +0.85% | |
| 119.38 | 122.61 | 117.62 | 120.33 | +1.39% | |
| 116.95 | 119.36 | 116.32 | 118.68 | +1.72% | |
| 117.11 | 117.62 | 116.00 | 116.67 | -0.32% | |
| 117.10 | 117.90 | 115.91 | 117.05 | -0.29% | |
| 117.54 | 118.72 | 117.16 | 117.39 | +0.09% | |
| 118.09 | 118.50 | 116.39 | 117.28 | -0.82% | |
| 119.23 | 120.37 | 117.84 | 118.25 | -0.78% | |
| 119.13 | 120.59 | 118.00 | 119.18 | -0.05% | |
| 119.52 | 120.60 | 118.67 | 119.24 | -0.37% | |
| 120.10 | 120.50 | 119.60 | 119.68 | -0.35% | |
| 121.33 | 122.16 | 119.89 | 120.10 | -1.05% | |
| 120.55 | 121.88 | 119.53 | 121.37 | +1.57% | |
| 120.50 | 122.26 | 119.04 | 119.49 | -0.63% | |
| 116.02 | 121.50 | 115.78 | 120.25 | +4.25% | |
| 115.30 | 116.77 | 114.11 | 115.35 | +0.13% | |
| 116.89 | 116.89 | 113.97 | 115.20 | -1.17% | |
| 116.75 | 117.72 | 115.69 | 116.56 | -0.61% | |
| 121.55 | 121.80 | 116.72 | 117.27 | -3.52% | |
| 123.40 | 123.40 | 121.51 | 121.55 | -1.22% | |
| 122.67 | 124.86 | 122.62 | 123.05 | -0.44% | |
| 121.99 | 125.68 | 121.97 | 123.60 | +1.09% | |
| 120.61 | 124.10 | 120.37 | 122.27 | +1.75% | |
| 121.50 | 121.78 | 118.75 | 120.17 | -2.85% | |
| 121.43 | 123.79 | 120.92 | 123.69 | +1.78% | |
| 120.99 | 122.19 | 120.48 | 121.53 | +0.31% | |
| 119.69 | 121.87 | 119.25 | 121.16 | +0.99% | |
| 118.81 | 120.78 | 118.32 | 119.97 | +0.77% | |
| 118.00 | 119.06 | 115.64 | 119.05 | +0.03% | |
| 118.34 | 119.54 | 115.39 | 119.02 | +0.23% | |
| 124.87 | 128.40 | 117.73 | 118.75 | -6.17% | |
| 129.07 | 130.82 | 126.04 | 126.56 | -2.35% | |
| 129.55 | 130.75 | 128.28 | 129.61 | +0.05% | |
| 129.17 | 129.77 | 128.69 | 129.55 | +0.28% | |
| 129.29 | 130.47 | 128.48 | 129.19 | +0.91% | |
| 128.21 | 128.36 | 126.57 | 128.02 | -0.82% | |
| 128.45 | 130.25 | 128.16 | 129.08 | +0.52% | |
| 128.09 | 129.11 | 127.28 | 128.41 | +0.28% | |
| 126.43 | 128.48 | 125.66 | 128.05 | +1.72% | |
| 125.37 | 126.27 | 124.60 | 125.88 | +0.50% | |
| 126.00 | 126.94 | 124.76 | 125.25 | -0.60% | |
| 125.49 | 127.92 | 124.87 | 126.00 | -0.49% | |
| 123.46 | 126.95 | 123.10 | 126.62 | +2.19% | |
| 124.10 | 124.60 | 122.93 | 123.91 | -0.06% | |
| 126.88 | 126.94 | 123.13 | 123.99 | -1.89% | |
| 128.59 | 128.89 | 126.31 | 126.38 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DVA chart for longer ranges.