NYSE:DVA | Historical Stock Price | DAVITA INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-10-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.87$2.70$8.39$26.04$80.81$250.801995-10-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$104.76$104.76494,800——
2023-12-28$104.44$104.44682,800——
2023-12-27$103.96$103.96536,700——
2023-12-26$104.51$104.51453,800——
2023-12-22$104.33$104.33623,800——
2023-12-21$104.76$104.76927,900——
2023-12-20$103.87$103.87819,300——
2023-12-19$106.43$106.43771,700——
2023-12-18$106.93$106.93664,300——
2023-12-15$105.69$105.691,841,200——
2023-12-14$107.18$107.181,718,500——
2023-12-13$108.80$108.80784,800——
2023-12-12$108.48$108.48822,700——
2023-12-11$106.97$106.97962,300——
2023-12-08$107.58$107.581,030,000——
2023-12-07$105.74$105.74828,600——
2023-12-06$104.16$104.16957,200——
2023-12-05$104.61$104.61818,800——
2023-12-04$106.59$106.591,128,900——
2023-12-01$104.31$104.311,219,200——
2023-11-30$101.46$101.461,742,100——
2023-11-29$99.61$99.61987,400——
2023-11-28$99.67$99.671,152,400——
2023-11-27$99.39$99.391,132,200——
2023-11-24$99.26$99.26488,700——
2023-11-22$99.48$99.48698,200——
2023-11-21$97.55$97.551,078,500——
2023-11-20$97.53$97.53813,200——
2023-11-17$96.16$96.16775,300——
2023-11-16$94.73$94.731,142,900——
2023-11-15$94.47$94.472,060,400——
2023-11-14$92.12$92.121,655,500——
2023-11-13$88.38$88.382,880,800——
2023-11-10$82.99$82.991,760,500——
2023-11-09$84.31$84.311,988,900——
2023-11-08$84.81$84.814,562,500——
2023-11-07$80.09$80.091,783,000——
2023-11-06$78.97$78.971,043,100——
2023-11-03$79.45$79.451,173,100——
2023-11-02$77.81$77.811,093,300——
2023-11-01$77.44$77.44849,200——
2023-10-31$77.23$77.231,034,300——
2023-10-30$76.64$76.641,051,400——
2023-10-27$76.77$76.77972,000——
2023-10-26$77.49$77.491,138,000——
2023-10-25$78.60$78.601,187,200——
2023-10-24$81.11$81.111,395,700——
2023-10-23$78.87$78.871,095,900——
2023-10-20$77.52$77.521,525,700——
2023-10-19$81.62$81.621,758,200——
2023-10-18$78.74$78.741,968,300——
2023-10-17$76.38$76.381,724,300——
2023-10-16$74.57$74.571,478,500——
2023-10-13$73.20$73.201,854,200——
2023-10-12$73.79$73.794,140,700——
2023-10-11$75.89$75.898,587,600——
2023-10-10$91.28$91.28913,000——
2023-10-09$88.50$88.501,143,000——
2023-10-06$89.59$89.591,080,900——
2023-10-05$91.25$91.25824,900——
2023-10-04$93.14$93.14768,200——
2023-10-03$93.72$93.72687,800——
2023-10-02$95.10$95.10736,000——
2023-09-29$94.53$94.53911,500——
2023-09-28$96.30$96.30524,600——
2023-09-27$95.74$95.74618,100——
2023-09-26$95.68$95.68777,800——
2023-09-25$98.59$98.59560,800——
2023-09-22$98.71$98.71655,800——
2023-09-21$102.36$102.36670,300——
2023-09-20$103.33$103.33660,700——
2023-09-19$101.96$101.96814,000——
2023-09-18$99.77$99.77765,800——
2023-09-15$98.33$98.331,492,100——
2023-09-14$98.39$98.391,833,800——
2023-09-13$101.13$101.131,185,400——
2023-09-12$97.16$97.161,053,500——
2023-09-11$96.26$96.26526,800——
2023-09-08$95.55$95.55707,000——
2023-09-07$95.34$95.34823,600——
2023-09-06$98.89$98.89772,800——
2023-09-05$96.65$96.65976,400——
2023-09-01$102.99$102.99340,700——
2023-08-31$102.42$102.42797,400——
2023-08-30$103.31$103.31379,900——
2023-08-29$102.19$102.19366,700——
2023-08-28$100.55$100.55622,400——
2023-08-25$100.61$100.61416,900——
2023-08-24$101.05$101.05477,600——
2023-08-23$102.06$102.06490,700——
2023-08-22$101.66$101.66337,900——
2023-08-21$101.89$101.89403,400——
2023-08-18$101.56$101.56526,300——
2023-08-17$100.64$100.64754,400——
2023-08-16$104.29$104.29513,100——
2023-08-15$105.20$105.20744,800——
2023-08-14$106.96$106.961,055,400——
2023-08-11$108.35$108.35472,300——
2023-08-10$108.43$108.43643,400——
2023-08-09$109.96$109.96597,600——
2023-08-08$110.79$110.791,478,200——
2023-08-07$112.68$112.681,523,300——
2023-08-04$108.81$108.811,637,600——
2023-08-03$101.56$101.56682,100——
2023-08-02$101.97$101.97583,700——
2023-08-01$102.39$102.39457,300——
2023-07-31$101.99$101.99547,600——
2023-07-28$101.04$101.04471,500——
2023-07-27$100.03$100.03370,400——
2023-07-26$101.20$101.20374,900——
2023-07-25$102.95$102.95374,900——
2023-07-24$102.10$102.10818,100——
2023-07-21$102.78$102.78726,700——
2023-07-20$105.49$105.49493,600——
2023-07-19$104.76$104.76439,400——
2023-07-18$106.16$106.16633,600——
2023-07-17$104.53$104.53429,000——
2023-07-14$103.74$103.74316,500——
2023-07-13$103.26$103.26583,500——
2023-07-12$104.25$104.25665,800——
2023-07-11$103.07$103.07539,200——
2023-07-10$103.69$103.69534,100——
2023-07-07$103.89$103.891,010,200——
2023-07-06$101.94$101.94892,300——
2023-07-05$101.36$101.36637,300——
2023-07-03$100.77$100.77330,600——
2023-06-30$100.47$100.47578,400——
2023-06-29$98.83$98.83532,300——
2023-06-28$97.64$97.64678,000——
2023-06-27$95.93$95.931,102,900——
2023-06-26$97.08$97.08576,700——
2023-06-23$97.73$97.73495,100——
2023-06-22$98.96$98.96677,500——
2023-06-21$97.68$97.68481,200——
2023-06-20$97.91$97.91537,100——
2023-06-16$97.62$97.621,136,200——
2023-06-15$97.28$97.28507,300——
2023-06-14$97.48$97.48599,700——
2023-06-13$98.24$98.24557,600——
2023-06-12$97.09$97.09516,400——
2023-06-09$97.48$97.48422,700——
2023-06-08$100.08$100.08400,000——
2023-06-07$100.56$100.56355,000——
2023-06-06$99.28$99.28346,200——
2023-06-05$99.16$99.16441,500——
2023-06-02$98.74$98.74801,700——
2023-06-01$94.71$94.71429,000——
2023-05-31$93.67$93.671,179,200——
2023-05-30$92.42$92.42430,600——
2023-05-26$94.28$94.28414,000——
2023-05-25$95.06$95.06406,500——
2023-05-24$96.27$96.27407,300——
2023-05-23$96.94$96.94530,100——
2023-05-22$99.80$99.80528,800——
2023-05-19$100.33$100.33640,000——
2023-05-18$100.93$100.931,130,500——
2023-05-17$98.61$98.61844,100——
2023-05-16$98.52$98.52993,900——
2023-05-15$96.86$96.86853,000——
2023-05-12$93.72$93.72680,500——
2023-05-11$95.59$95.591,031,300——
2023-05-10$99.27$99.271,055,000——
2023-05-09$100.72$100.722,777,500——
2023-05-08$89.21$89.21787,700——
2023-05-05$88.47$88.47590,500——
2023-05-04$87.21$87.21483,600——
2023-05-03$88.16$88.16407,800——
2023-05-02$88.34$88.34647,900——
2023-05-01$90.39$90.39528,000——
2023-04-28$90.36$90.36733,600——
2023-04-27$88.01$88.01668,000——
2023-04-26$86.27$86.27555,200——
2023-04-25$87.30$87.30488,500——
2023-04-24$88.14$88.14657,900——
2023-04-21$86.02$86.02679,500——
2023-04-20$83.12$83.12368,000——
2023-04-19$83.60$83.60413,600——
2023-04-18$83.49$83.49445,200——
2023-04-17$83.86$83.86297,800——
2023-04-14$83.96$83.96329,400——
2023-04-13$84.40$84.40533,700——
2023-04-12$83.29$83.29568,100——
2023-04-11$84.72$84.72561,000——
2023-04-10$82.70$82.70287,000——
2023-04-06$82.47$82.47324,100——
2023-04-05$82.94$82.94612,300——
2023-04-04$81.58$81.58659,500——
2023-04-03$81.69$81.69635,000——
2023-03-31$81.11$81.11636,600——
2023-03-30$79.38$79.38491,200——
2023-03-29$78.47$78.47513,300——
2023-03-28$77.35$77.35376,300——
2023-03-27$77.15$77.15447,700——
2023-03-24$76.12$76.12406,100——
2023-03-23$75.24$75.24507,700——
2023-03-22$76.75$76.75478,600——
2023-03-21$78.20$78.20889,800——
2023-03-20$77.99$77.99852,900——
2023-03-17$76.77$76.771,076,600——
2023-03-16$78.03$78.031,138,300——
2023-03-15$76.04$76.04738,700——
2023-03-14$76.60$76.60818,900——
2023-03-13$75.06$75.06794,100——
2023-03-10$74.68$74.68918,700——
2023-03-09$74.87$74.87971,800——
2023-03-08$79.38$79.38567,000——
2023-03-07$78.85$78.85558,600——
2023-03-06$80.20$80.20689,500——
2023-03-03$82.01$82.01536,600——
2023-03-02$80.96$80.96580,200——
2023-03-01$82.33$82.33588,400——
2023-02-28$82.26$82.261,326,700——
2023-02-27$82.84$82.84615,600——
2023-02-24$82.31$82.31748,900——
2023-02-23$82.87$82.871,757,400——
2023-02-22$85.37$85.371,117,900——
2023-02-21$83.10$83.10868,300——
2023-02-17$83.93$83.93825,400——
2023-02-16$83.42$83.42658,500——
2023-02-15$83.12$83.12494,800——
2023-02-14$82.89$82.89490,700——
2023-02-13$83.74$83.74606,000——
2023-02-10$83.08$83.08639,800——
2023-02-09$82.71$82.71583,900——
2023-02-08$83.57$83.57423,000——
2023-02-07$84.73$84.73525,700——
2023-02-06$83.95$83.95421,800——
2023-02-03$85.48$85.48448,100——
2023-02-02$85.82$85.82826,800——
2023-02-01$84.81$84.81740,700——
2023-01-31$82.39$82.39546,100——
2023-01-30$80.90$80.90596,400——
2023-01-27$81.15$81.15499,000——
2023-01-26$79.61$79.61555,000——
2023-01-25$77.48$77.48592,300——
2023-01-24$77.31$77.31614,500——
2023-01-23$80.10$80.10458,300——
2023-01-20$80.32$80.32414,400——
2023-01-19$79.53$79.53468,900——
2023-01-18$79.42$79.42507,500——
2023-01-17$79.07$79.07442,500——
2023-01-13$79.03$79.03437,400——
2023-01-12$78.22$78.22739,700——
2023-01-11$79.76$79.76622,600——
2023-01-10$79.78$79.78571,700——
2023-01-09$78.71$78.71552,600——
2023-01-06$81.05$81.05687,500——
2023-01-05$78.50$78.501,080,700——
2023-01-04$77.15$77.151,046,900——
2023-01-03$74.84$74.84558,900——