DaVita (DVA) has the following price history information. Looking back at DVA historical stock prices for the last five trading days, on April 12, 2024, DVA opened at $130.70, traded as high as $131.82 and as low as $129.52, and closed at $130.42. Trading volume was a total of 513.10K shares. On April 15, 2024, DVA opened at $132.28, traded as high as $133.08 and as low as $129.86, and closed at $129.96. Trading volume was a total of 451.20K shares. On April 16, 2024, DVA opened at $130.48, traded as high as $130.98 and as low as $128.69, and closed at $129.78. Trading volume was a total of 345.90K shares. On April 17, 2024, DVA opened at $130.64, traded as high as $130.64 and as low as $126.84, and closed at $127.64. Trading volume was a total of 555.00K shares. On April 18, 2024, DVA opened at $127.60, traded as high as $128.57 and as low as $125.64, and closed at $126.11. Trading volume was a total of 749.50K shares.

DVA Historical Stock Prices By Date:

Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31

1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 20142015201620172018201920202021202220232024

Below, we examine the compound annual growth rate — CAGR for short — of an investment into DaVita shares, starting with a $10,000 purchase of DVA, and working forward through the historical stock price information to today.

Growth of $10,000.00 Without Dividends Reinvested
Start date:	04/22/2014
End date:	04/18/2024
Start price/share:	$69.54
End price/share:	$126.11
Dividends collected/share:	$0.00
Total return:	81.35%
Average Annual Total Return:	6.13%
Starting investment:	$10,000.00
Ending investment:	$18,126.37
Years:	10.00

DVA Historical Price Range
Date	Open	High	Low	Close	Volume
04/12/2024	$130.70	$131.82	$129.52	$130.42	513.10K
04/15/2024	$132.28	$133.08	$129.86	$129.96	451.20K
04/16/2024	$130.48	$130.98	$128.69	$129.78	345.90K
04/17/2024	$130.64	$130.64	$126.84	$127.64	555.00K
04/18/2024	$127.60	$128.57	$125.64	$126.11	749.50K

About DaVita

DaVita is a healthcare provider focused on transforming care delivery to improve quality of life for patients globally. Co.'s U.S. dialysis business provides kidney dialysis services for patients suffering from end stage kidney disease. Co.'s U.S. dialysis services include: outpatient hemodialysis services, hospital inpatient hemodialysis services, and home-based dialysis services. Co.'s ancillary services relate primarily to its main business of providing kidney care services. They are consisted of Co.'s U.S. integrated kidney care business, and certain U.S. other ancillary businesses (including its clinical research programs, transplant software business, and venture investment group).

DVA Historical Closing Prices
Date	Close
04/12/2024	$130.42
04/15/2024	$129.96
04/16/2024	$129.78
04/17/2024	$127.64
04/18/2024	$126.11

Healthcare Historical Prices

DVA is categorized under the Healthcare sector; below are some other companies in the same sector: DVAX Historical Stock Prices DVCR Historical Stock Prices DXCM Historical Stock Prices DXTR Historical Stock Prices DYAX Historical Stock Prices DYNT Historical Stock Prices EBIO Historical Stock Prices EBS Historical Stock Prices ECTE Historical Stock Prices ECYT Historical Stock Prices Also explore: DVA shares outstanding history Free DVA Email Alerts: Get Dividend Alerts Get SEC Filing Alerts

DVA Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.