NYSE · DVA · stock
Davita INC. (DVA) stock price history
Every NYSE trading session of Davita INC. from Oct 31, 1995 to Sep 28, 2026: 7,777 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DVA adjusted close, 1995 to 2026
- $240.96
- All time high, 2026
- $247.49
- 52 week high, $101.00 low
- 7,777
- Daily sessions since 1995
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
DVA key facts
- Davita INC. (DVA) closed at $178.07 on Sep 28, 2026 on NYSE.
- DVA's all time high close is $240.96, set on Jul 29, 2026; its all time low close is $0.8542 on Mar 21, 2000.
- DVA's 52 week range is $101.00 to $247.49.
- DVA returned +36.1% over the year to Sep 28, 2026 and +46.6% over five years.
- Over ten years DVA returned +169%, +10.4% a year compounded.
- DVA's deepest drawdown was -92.9% from Jun 24, 1998 to Mar 21, 2000.
- DataCedar holds 7,777 daily sessions of DVA history from Oct 31, 1995 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DVA price chart, 1995 to 2026
DVA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.4% |
| 3 months | -18.0% |
| 6 months | +15.3% |
| Year to date | +56.4% |
| 1 year | +36.1% |
| 3 years | +84.9% |
| 5 years | +46.6% |
| 10 years | +168.9% |
| Since Oct 31, 1995 | +4,270% |
| Compound annual growth, 30.9 years | +13.0% |
DVA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $240.96 on Jul 29, 2026
- All time low close
- $0.8542 on Mar 21, 2000
- 52 week high
- $247.49 on Aug 3, 2026
- 52 week low
- $101.00 on Jan 14, 2026
- Deepest drawdown
- -92.9% from Jun 24, 1998 to Mar 21, 2000, recovered Nov 3, 2003
- Best single session
- +50.0% on May 11, 2000
- Worst single session
- -58.3% on Feb 18, 1999
- Volatility, 1 year annualised
- 44.4%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 1995
- 43.7×
- Best calendar year
- 2000, +156%
- Worst calendar year
- 1999, -77%
DVA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1995 starts on Oct 31, 1995; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $113.68 | $247.49 | $101.00 | $178.07 | +56.7% | 169.7M | 185 |
| 2025 | $149.67 | $179.60 | $112.54 | $113.61 | -24.0% | 213.5M | 250 |
| 2024 | $104.54 | $169.52 | $103.40 | $149.55 | +42.8% | 203.8M | 252 |
| 2023 | $74.94 | $116.97 | $71.51 | $104.76 | +40.3% | 210.9M | 250 |
| 2022 | $114.07 | $124.81 | $65.28 | $74.67 | -34.4% | 201.4M | 251 |
| 2021 | $117.56 | $136.48 | $94.38 | $113.76 | -3.1% | 182.8M | 252 |
| 2020 | $75.26 | $117.65 | $62.20 | $117.40 | +56.5% | 298.7M | 253 |
| 2019 | $51.20 | $75.30 | $43.40 | $75.03 | +45.8% | 511.9M | 252 |
| 2018 | $72.27 | $80.71 | $48.25 | $51.46 | -28.8% | 392.5M | 251 |
| 2017 | $64.74 | $72.93 | $52.51 | $72.25 | +12.5% | 415.7M | 251 |
| 2016 | $68.81 | $78.77 | $54.50 | $64.20 | -7.9% | 381.4M | 252 |
| 2015 | $75.84 | $85.17 | $67.34 | $69.71 | -8.0% | 299.1M | 252 |
| 2014 | $63.36 | $78.52 | $62.52 | $75.74 | +19.5% | 290.9M | 252 |
| 2013 | $54.76 | $65.67 | $52.75 | $63.37 | +14.7% | 428.7M | 252 |
| 2012 | $38.65 | $58.25 | $38.30 | $55.26 | +45.8% | 430.6M | 250 |
| 2011 | $34.94 | $44.88 | $29.57 | $37.90 | +9.1% | 498M | 252 |
| 2010 | $29.56 | $37.31 | $28.29 | $34.74 | +18.3% | 508.1M | 252 |
| 2009 | $24.85 | $30.99 | $20.60 | $29.37 | +18.5% | 503.1M | 252 |
| 2008 | $27.97 | $30.11 | $20.48 | $24.78 | -12.0% | 526M | 253 |
| 2007 | $28.35 | $33.72 | $25.38 | $28.17 | -0.9% | 441.6M | 251 |
| 2006 | $25.32 | $30.35 | $23.35 | $28.44 | +12.3% | 368.3M | 251 |
| 2005 | $19.76 | $26.95 | $19.43 | $25.32 | +28.1% | 295.6M | 252 |
| 2004 | $12.95 | $20.55 | $12.61 | $19.76 | +52.0% | 369M | 252 |
| 2003 | $8.23 | $13.47 | $6.38 | $13.00 | +58.1% | 296.7M | 252 |
| 2002 | $8.02 | $8.82 | $6.33 | $8.22 | +0.9% | 426.1M | 252 |
| 2001 | $5.71 | $8.17 | $4.67 | $8.15 | +42.8% | 403.6M | 248 |
| 2000 | $2.25 | $5.94 | $0.6875 | $5.71 | +156.1% | 391.5M | 252 |
| 1999 | $9.83 | $9.88 | $1.90 | $2.23 | -77.4% | 689M | 252 |
| 1998 | $9.17 | $12.04 | $6.29 | $9.85 | +7.5% | 346.5M | 252 |
| 1997 | $7.25 | $11.46 | $5.60 | $9.17 | +26.4% | 117.2M | 253 |
| 1996 | $5.90 | $9.27 | $5.40 | $7.25 | +20.8% | 91.1M | 254 |
| 1995 | $3.47 | $6.00 | $3.47 | $6.00 | n/a | 37.5M | 42 |
DVA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $178.07 | +1.2% |
| August 2026 | $176.01 | -26.7% |
| July 2026 | $240.09 | +7.9% |
| June 2026 | $222.48 | +14.5% |
| May 2026 | $194.36 | +25.3% |
| April 2026 | $155.14 | +0.9% |
| March 2026 | $153.69 | -1.7% |
| February 2026 | $156.30 | +42.9% |
| January 2026 | $109.34 | -3.8% |
| December 2025 | $113.61 | -5.1% |
| November 2025 | $119.68 | +0.6% |
| October 2025 | $119.02 | -10.4% |
About the DVA data
Daily bars. 7,777 sessions from Oct 31, 1995 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 31, 1995, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DVA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- DUK$A Duke Energy Corporation Depositary Shares, each representing a 1/1,000th interest in a share of 5.75% Series A Cumulative Redeemable Perpetual Preferred Stock
- DUKB Duke Energy CORP
- DUKU Duke Energy CORP
- DV DoubleVerify Holdings, Inc.
- DVN Devon Energy Corp./De
- DX Dynex Capital INC
- DX$C Dynex Capital, Inc. 6.900% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
- DXC DXC Technology Co
Common questions
DVA share price history
