DaVita Inc.
DVANYSEHealthcare● Active
$195.10
+$3.02(+1.57%)
Market Cap$12.5B
P/E Ratio—
52W High$202.69
52W Low$101
DaVita Inc.（DVA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dva · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$202.69
May 12, 2026
-3.7% from here
5-Year Low5Y
$65.28
Nov 9, 2022
+198.9% from low
IPO Priceadj.
$4.08
Oct 31, 1995
+4.7K% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DVA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $192.30 | $193.73 | $190.43 | $192.08 | $192.08 | 595K | -0.11% |
| Jun 5, 2026 | $193.21 | $196.38 | $191.60 | $192.16 | $192.16 | 624K | -0.54% |
| Jun 4, 2026 | $197.66 | $199.15 | $191.01 | $192.17 | $192.17 | 677K | -2.78% |
| Jun 3, 2026 | $188.49 | $196.45 | $186.61 | $195.03 | $195.03 | 736K | +3.47% |
| Jun 2, 2026 | $189.81 | $192.06 | $186.62 | $187.89 | $187.89 | 925K | -1.01% |
| Jun 1, 2026 | $193.67 | $194.44 | $188.63 | $189.81 | $189.81 | 966K | -1.99% |
| May 29, 2026 | $197.00 | $197.09 | $193.86 | $194.36 | $194.36 | 984K | -1.34% |
| May 28, 2026 | $193.83 | $198.61 | $193.76 | $197.10 | $197.10 | 556K | +1.69% |
| May 27, 2026 | $195.91 | $197.81 | $194.26 | $194.92 | $194.92 | 441K | -0.51% |
| May 26, 2026 | $199.42 | $199.49 | $194.43 | $195.57 | $195.57 | 542K | -1.93% |
| May 22, 2026 | $199.93 | $202.56 | $197.33 | $198.52 | $198.52 | 629K | -0.71% |
| May 21, 2026 | $196.87 | $199.39 | $194.66 | $198.66 | $198.66 | 1.0M | +0.91% |
| May 20, 2026 | $195.87 | $199.00 | $194.74 | $196.87 | $196.87 | 1.9M | +0.51% |
| May 19, 2026 | $198.28 | $198.93 | $194.10 | $194.61 | $194.61 | 801K | -1.85% |
| May 18, 2026 | $199.40 | $202.00 | $198.76 | $199.52 | $199.52 | 893K | +0.06% |
| May 15, 2026 | $193.67 | $199.90 | $191.57 | $199.74 | $199.74 | 700K | +3.13% |
| May 14, 2026 | $197.12 | $198.80 | $191.62 | $192.58 | $192.58 | 868K | -2.30% |
| May 13, 2026 | $201.10 | $201.93 | $196.88 | $198.10 | $198.10 | 639K | -1.49% |
| May 12, 2026 | $197.50 | $202.69 | $195.33 | $200.54 | $200.54 | 1.4M | +1.54% |
| May 11, 2026 | $200.83 | $202.13 | $196.93 | $198.93 | $198.93 | 1.1M | -0.95% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · DVA
Jan 1 → Dec 31 · 6 years2026+69.0%$113.68 → $192.08
+69.0%
2025-24.1%$149.67 → $113.61
-24.1%
2024+43.1%$104.54 → $149.55
+43.1%
2023+39.8%$74.94 → $104.76
+39.8%
2022-34.5%$114.07 → $74.67
-34.5%
2021-5.1%$119.93 → $113.76
-5.1%
Best Year2026 · +69.0%
Worst Year2022 · -34.5%
Positive Years3 / 6
Avg Annual Return+14.7%
6Y Total Return+60.2%
6Y CAGR~+8.2% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in DVA?
If you invested $1,000 in DVA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$47,877
Total Return+4687.7%
CAGR~+13.3% / yr
Profit+$46,877
Based on Oct 31, 1995 · $4.08Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
DaVita Inc.（DVA）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $195.10。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DVA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DVA 历史股价FMP 日线复权 OHLCV