DVA Monthly Statistics
DVA monthly stock returns with historical performance by month, return charts, and downloadable statistics.
DaVita Inc. (DVA) company overview
DaVita is one of the largest providers of dialysis services in the United States, boasting a market share of about 35%. The firm operates over 3,200 facilities worldwide, mostly in the US, and treats about 300,000 patients annually. Government payers dominate US dialysis reimbursement. DaVita receives about two-thirds of US sales at government (primarily Medicare) reimbursement rates, with the remainder coming from commercial insurers. While commercial insurers represent only about 10% of US patients treated, they represent nearly all of the profits generated by DaVita in the US dialysis business.
| Period | Return % |
|---|---|
| 2000-01 | -32.75 |
| 2000-02 | -35.06 |
| 2000-03 | 4 |
| 2000-04 | -7.69 |
| 2000-05 | 36.46 |
| 2000-06 | 52.67 |
| 2000-07 | 27 |
| 2000-08 | -8.27 |
| 2000-09 | 7.3 |
| 2000-10 | 50 |
| 2000-11 | -6.13 |
| 2000-12 | 62.22 |
| 2001-01 | 14.19 |
| 2001-02 | -10.12 |
| 2001-03 | -3.41 |
| 2001-04 | 3.71 |
| 2001-05 | 7.33 |
| 2001-06 | 7.62 |
| 2001-07 | 5.46 |
| 2001-08 | -3.78 |
| 2001-09 | -1.45 |
| 2001-10 | -10.47 |
| 2001-11 | 24.38 |
| 2001-12 | 7.95 |
| 2002-01 | -0.25 |
| 2002-02 | -8.36 |
| 2002-03 | 13.15 |
| 2002-04 | 2.49 |
| 2002-05 | -9.72 |
| 2002-06 | 1.67 |
| 2002-07 | -0.76 |
| 2002-08 | -6.23 |
| 2002-09 | 6.64 |
| 2002-10 | 1.52 |
| 2002-11 | 7.01 |
| 2002-12 | -3.86 |
| 2003-01 | -2.31 |
| 2003-02 | -13.82 |
| 2003-03 | -0.14 |
| 2003-04 | -0.58 |
| 2003-05 | 17.61 |
| 2003-06 | 10.52 |
| 2003-07 | 4.48 |
| 2003-08 | 8.57 |
| 2003-09 | 4.74 |
| 2003-10 | 10.27 |
| 2003-11 | 8.8 |
| 2003-12 | 2.12 |
| 2004-01 | 2.85 |
| 2004-02 | 13.46 |
| 2004-03 | 4.94 |
| 2004-04 | 6.97 |
| 2004-05 | -9.16 |
| 2004-06 | -0.39 |
| 2004-07 | -1.43 |
| 2004-08 | -0.26 |
| 2004-09 | 2.77 |
| 2004-10 | -4.88 |
| 2004-11 | 12.15 |
| 2004-12 | 18.96 |
| 2005-01 | 6.17 |
| 2005-02 | 0.67 |
| 2005-03 | -0.95 |
| 2005-04 | -3.68 |
| 2005-05 | 14.29 |
| 2005-06 | -1.26 |
| 2005-07 | 3.87 |
| 2005-08 | -2.84 |
| 2005-09 | 0.35 |
| 2005-10 | 6.77 |
| 2005-11 | 6.75 |
| 2005-12 | -3.54 |
| 2006-01 | 8.14 |
| 2006-02 | 6.61 |
| 2006-03 | 3.12 |
| 2006-04 | -6.54 |
| 2006-05 | -5.87 |
| 2006-06 | -6.16 |
| 2006-07 | 0.64 |
| 2006-08 | 16.67 |
| 2006-09 | -0.86 |
| 2006-10 | -3.84 |
| 2006-11 | -4.39 |
| 2006-12 | 6.92 |
| 2007-01 | -4.01 |
| 2007-02 | -0.18 |
| 2007-03 | -2.17 |
| 2007-04 | 2.44 |
| 2007-05 | 1.1 |
| 2007-06 | -2.43 |
| 2007-07 | -1.74 |
| 2007-08 | 8.65 |
| 2007-09 | 9.84 |
| 2007-10 | 3.2 |
| 2007-11 | -4.97 |
| 2007-12 | -9.07 |
| 2008-01 | -5.15 |
| 2008-02 | -7.11 |
| 2008-03 | -3.79 |
| 2008-04 | 9.72 |
| 2008-05 | -0.99 |
| 2008-06 | 2.43 |
| 2008-07 | 5.08 |
| 2008-08 | 2.76 |
| 2008-09 | -0.66 |
| 2008-10 | -0.42 |
| 2008-11 | -11.49 |
| 2008-12 | -1.35 |
| 2009-01 | -5.17 |
| 2009-02 | -0.17 |
| 2009-03 | -6.31 |
| 2009-04 | 5.46 |
| 2009-05 | -2.67 |
| 2009-06 | 9.62 |
| 2009-07 | 0.49 |
| 2009-08 | 4.02 |
| 2009-09 | 9.56 |
| 2009-10 | -6.39 |
| 2009-11 | 11.73 |
| 2009-12 | -0.84 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 177 | 179.96 | 177.06 | 179.25 | — |
| 2026-10-08 | 176.58 | 178.74 | 175.41 | 177.02 | — |
| 2026-10-07 | 180.61 | 182.6 | 175.91 | 176.78 | — |
| 2026-10-06 | 179.88 | 181.82 | 178.88 | 180.4 | — |
| 2026-10-05 | 177.96 | 179.66 | 177.43 | 178.72 | — |
| 2026-10-02 | 176.35 | 180 | 176.27 | 178.69 | — |
| 2026-10-01 | 174.72 | 180.11 | 173.95 | 176.35 | — |
| 2026-09-30 | 176.08 | 178.33 | 174.92 | 174.92 | — |
| 2026-09-29 | 176.92 | 176.96 | 174.1 | 175.19 | — |
| 2026-09-28 | 178.71 | 182.36 | 177.51 | 178.07 | — |
| 2026-09-25 | 175.38 | 179.1 | 174.67 | 178.47 | — |
| 2026-09-24 | 183.1 | 183.78 | 174.32 | 174.67 | — |
| 2026-09-23 | 184.03 | 186.17 | 182.48 | 183.14 | — |
| 2026-09-21 | 184.47 | 185 | 182.03 | 182.34 | — |
| 2026-09-18 | 183.96 | 185.85 | 181.3 | 183.86 | — |
| 2026-09-17 | 194.57 | 195.73 | 182.3 | 183.09 | — |
| 2026-09-16 | 191.43 | 195.07 | 189.99 | 193.86 | — |
| 2026-09-15 | 188.09 | 191.4 | 186.35 | 190.9 | — |
| 2026-09-14 | 185 | 189.95 | 184 | 189.32 | — |
| 2026-09-11 | 181.24 | 183.9 | 180.96 | 181.55 | — |
| 2026-09-10 | 183.62 | 184.41 | 180.47 | 181.33 | — |
| 2026-09-09 | 178.9 | 185.26 | 176.82 | 183.01 | — |
| 2026-09-08 | 183.16 | 183.27 | 179.79 | 180.06 | — |
| 2026-09-04 | 180.97 | 184.13 | 179.95 | 183.99 | — |
| 2026-09-02 | 176.43 | 179.78 | 176.88 | 179.39 | — |
| 2026-09-01 | 176.32 | 179.04 | 175.47 | 176.14 | — |
| 2026-08-31 | 179.74 | 180.35 | 175.71 | 176.01 | — |
| 2026-08-27 | 178 | 179.78 | 175.9 | 178.88 | — |
| 2026-08-26 | 173.37 | 182.26 | 173.37 | 180.05 | — |
| 2026-08-25 | 175.61 | 179.34 | 175.3 | 177.8 | — |
| 2026-08-24 | 174.03 | 177.17 | 171.4 | 176.5 | — |
| 2026-08-21 | 175.25 | 175.91 | 173.74 | 173.82 | — |
| 2026-08-19 | 178.77 | 180.12 | 176.96 | 177.27 | — |
| 2026-08-18 | 178.13 | 179.83 | 176.9 | 177.91 | — |
| 2026-08-17 | 177.97 | 180 | 176.2 | 176.7 | — |
| 2026-08-14 | 179 | 182.69 | 178.92 | 180.06 | — |
| 2026-08-13 | 182.88 | 183.53 | 178.92 | 179.17 | — |
| 2026-08-12 | 178 | 183.27 | 177.01 | 181.5 | — |
| 2026-08-11 | 183.18 | 186.95 | 177.91 | 178.34 | — |
| 2026-08-10 | 182.33 | 183.95 | 180.56 | 183.69 | — |
| 2026-08-07 | 181.94 | 183.87 | 176.59 | 183.77 | — |
| 2026-08-06 | 186.01 | 188.24 | 178.9 | 180.67 | — |
| 2026-08-05 | 205.25 | 208.35 | 183.62 | 188.69 | — |
| 2026-08-04 | 228 | 234.24 | 222.8 | 227.99 | — |
| 2026-08-03 | 245 | 247.49 | 231.97 | 233.68 | — |
| 2026-07-31 | 237.81 | 240.91 | 236.09 | 240.09 | — |
| 2026-07-30 | 239.65 | 241.77 | 238.82 | 238.86 | — |
| 2026-07-29 | 241.14 | 244.38 | 238.68 | 240.96 | — |
| 2026-07-28 | 237.67 | 241.73 | 237.36 | 239.46 | — |
| 2026-07-27 | 235.53 | 239.1 | 233.56 | 236.31 | — |
| 2026-07-24 | 235.01 | 237.85 | 233.85 | 235.44 | — |
| 2026-07-23 | 231.56 | 235.25 | 230.03 | 234.27 | — |
| 2026-07-22 | 237.11 | 236.64 | 230.35 | 232.08 | — |
| 2026-07-21 | 234.7 | 237.87 | 234.32 | 237.28 | — |
| 2026-07-20 | 236.43 | 238.64 | 233.67 | 234.1 | — |
| 2026-07-17 | 234.34 | 238.53 | 233.35 | 236.97 | — |
| 2026-07-16 | 231.72 | 237.32 | 231.72 | 234.01 | — |
| 2026-07-15 | 229.58 | 232.22 | 225.17 | 231.61 | — |
| 2026-07-14 | 233.93 | 236.54 | 229.9 | 232.41 | — |
| 2026-07-13 | 233.35 | 239.44 | 233.31 | 235.58 | — |
| 2026-07-10 | 230.91 | 234.82 | 228.44 | 232.8 | — |
| 2026-07-09 | 231.94 | 232.66 | 224.35 | 229.48 | — |
| 2026-07-08 | 235.03 | 234.79 | 229.49 | 230.72 | — |
| 2026-07-07 | 238.93 | 239.64 | 231.02 | 234.31 | — |
| 2026-07-06 | 235.5 | 238.64 | 233.63 | 235.71 | — |
| 2026-07-02 | 230.95 | 236.51 | 230.58 | 234.91 | — |
| 2026-07-01 | 221.62 | 229.79 | 220.5 | 228.03 | — |
| 2026-06-30 | 219.31 | 224.18 | 217.21 | 222.48 | — |
| 2026-06-29 | 217.59 | 221.59 | 216.03 | 219.7 | — |
| 2026-06-26 | 212.23 | 217.04 | 212.22 | 217.04 | — |
| 2026-06-25 | 208 | 215.02 | 207.18 | 213.36 | — |
| 2026-06-24 | 211.6 | 214 | 210.94 | 213.04 | — |
| 2026-06-23 | 210.57 | 213.82 | 209.95 | 210.93 | — |
| 2026-06-22 | 209.07 | 215.33 | 208.62 | 209.68 | — |
| 2026-06-18 | 211.99 | 213.07 | 206.91 | 207.91 | — |
| 2026-06-17 | 207.89 | 213.32 | 207.88 | 210.58 | — |
| 2026-06-16 | 211.95 | 209.8 | 207.25 | 208.98 | — |
| 2026-06-15 | 207.93 | 210.53 | 204.98 | 209.75 | — |
| 2026-06-12 | 204.81 | 211.8 | 204.06 | 208.66 | — |
| 2026-06-11 | 200 | 205.39 | 198.37 | 203.83 | — |
| 2026-06-10 | 198.99 | 200 | 197.17 | 198.54 | — |
| 2026-06-09 | 193.63 | 198.25 | 193.69 | 198.19 | — |
| 2026-06-05 | 193.21 | 196.38 | 191.6 | 192.16 | — |
| 2026-06-04 | 197.66 | 199.15 | 191.01 | 192.17 | — |
| 2026-06-03 | 188.49 | 196.45 | 186.95 | 195.03 | — |
| 2026-06-02 | 189.81 | 192.06 | 186.67 | 187.89 | — |
| 2026-06-01 | 193.67 | 194.44 | 188.63 | 189.81 | — |
| 2026-05-29 | 197 | 197.09 | 193.96 | 194.36 | — |
| 2026-05-28 | 193.83 | 198.6 | 193.84 | 197.1 | — |
| 2026-05-27 | 195.91 | 197.81 | 194.26 | 194.92 | — |
| 2026-05-22 | 199.93 | 202.56 | 197.33 | 198.52 | — |
| 2026-05-21 | 196.87 | 199.39 | 194.66 | 198.66 | — |
| 2026-05-20 | 195.87 | 199 | 194.74 | 196.87 | — |
| 2026-05-19 | 198.28 | 198.93 | 194.1 | 194.61 | — |
| 2026-05-18 | 199.4 | 202 | 198.76 | 199.52 | — |
| 2026-05-15 | 193.67 | 199.9 | 191.57 | 199.74 | — |
| 2026-05-14 | 197.12 | 198.47 | 191.63 | 192.58 | — |
| 2026-05-13 | 201.1 | 201.93 | 196.94 | 198.1 | — |
| 2026-05-12 | 197.5 | 202.58 | 195.33 | 200.54 | — |
| 2026-05-11 | 200.83 | 201.67 | 196.93 | 198.93 | — |
| 2026-05-08 | 196.6 | 199.27 | 194 | 198.65 | — |
| 2026-05-07 | 194.32 | 197.08 | 187.18 | 196.26 | — |
| 2026-05-06 | 169.28 | 194.2 | 169.28 | 193.88 | — |
| 2026-05-05 | 151.01 | 157.93 | 148 | 157.04 | — |
| 2026-05-04 | 151.67 | 156.7 | 151.94 | 154.08 | — |
| 2026-05-01 | 154.87 | 155.84 | 151.27 | 151.65 | — |
| 2026-04-30 | 151.4 | 155.14 | 149.61 | 155.14 | — |
| 2026-04-29 | 149.61 | 153.7 | 149.36 | 151.99 | — |
| 2026-04-28 | 151.76 | 152.07 | 149.91 | 150.07 | — |
| 2026-04-27 | 152.31 | 153.69 | 149.77 | 150.05 | — |
| 2026-04-24 | 154.42 | 154.45 | 150.07 | 151.85 | — |
| 2026-04-23 | 153 | 156.15 | 153.46 | 155.03 | — |
| 2026-04-22 | 149.99 | 152.51 | 149.5 | 152.42 | — |
| 2026-04-21 | 150.3 | 151.51 | 149.46 | 149.9 | — |
| 2026-04-20 | 147.06 | 149.82 | 147.06 | 149.33 | — |
| 2026-04-17 | 147.49 | 149.49 | 146.6 | 147.91 | — |
| 2026-04-16 | 145.02 | 148.76 | 145.29 | 148.13 | — |
| 2026-04-15 | 148.61 | 149.19 | 143.07 | 144.57 | — |
| 2026-04-14 | 150.79 | 151.96 | 149.1 | 149.45 | — |
| 2026-04-13 | 149.76 | 151.96 | 148.85 | 151.56 | — |