DaVita Inc. (DVA) stock
DVANYSEServices-Misc Health & Allied Services, NECFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 13/3037% below fair value
$187.50−5.81 (-3.01%)
Close on Oct 30, 2026Market cap $11.96BP/E 13.8Yield –
Price history
DaVita share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$187.50
-3.01% on the day
52-week range
$101.00 – $247.49
-24.2% from the high
Change over 52 weeks
+57.9%
From $118.75 on Oct 30, 2025
Average volume
800,127
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $175.00 | $187.91 | $171.15 | $187.50 | -3.01% | 1,760,643 |
| Oct 29, 2026 | $190.01 | $196.97 | $184.27 | $193.31 | +5.10% | 2,077,970 |
| Oct 28, 2026 | $181.00 | $184.53 | $181.00 | $183.93 | +1.23% | 439,312 |
| Oct 27, 2026 | $184.26 | $185.02 | $179.90 | $181.69 | -1.27% | 566,758 |
| Oct 26, 2026 | $183.86 | $188.37 | $183.50 | $184.03 | +0.21% | 570,373 |
| Oct 23, 2026 | $184.52 | $187.52 | $183.46 | $183.64 | -1.32% | 618,098 |
| Oct 22, 2026 | $176.89 | $186.91 | $176.38 | $186.10 | +5.25% | 931,346 |
| Oct 21, 2026 | $171.78 | $177.48 | $171.78 | $176.81 | +0.83% | 1,140,395 |
| Oct 20, 2026 | $189.31 | $191.20 | $171.09 | $175.35 | -6.23% | 2,071,606 |
| Oct 19, 2026 | $185.19 | $188.68 | $185.19 | $187.00 | -0.17% | 325,523 |
| Oct 16, 2026 | $189.28 | $189.91 | $186.54 | $187.31 | -0.98% | 505,316 |
| Oct 15, 2026 | $183.41 | $189.25 | $182.41 | $189.16 | +4.68% | 625,087 |
| Oct 14, 2026 | $182.12 | $184.24 | $180.17 | $180.70 | -0.76% | 444,595 |
| Oct 13, 2026 | $182.58 | $183.70 | $181.69 | $182.08 | +0.17% | 400,905 |
| Oct 12, 2026 | $179.61 | $182.24 | $179.37 | $181.78 | +1.41% | 586,376 |
| Oct 9, 2026 | $177.00 | $180.11 | $177.00 | $179.25 | +1.26% | 369,638 |
| Oct 8, 2026 | $176.58 | $179.03 | $175.41 | $177.02 | +0.14% | 582,214 |
| Oct 7, 2026 | $180.61 | $182.61 | $175.76 | $176.78 | -2.01% | 650,297 |
| Oct 6, 2026 | $179.88 | $181.82 | $178.88 | $180.40 | +0.94% | 374,367 |
| Oct 5, 2026 | $177.96 | $179.66 | $177.43 | $178.72 | +0.02% | 452,017 |
| Oct 2, 2026 | $176.35 | $180.00 | $176.27 | $178.69 | +1.33% | 451,961 |
| Oct 1, 2026 | $174.72 | $180.16 | $173.95 | $176.35 | +0.82% | 653,578 |
| Sep 30, 2026 | $176.08 | $178.36 | $174.92 | $174.92 | -0.15% | 533,270 |
| Sep 29, 2026 | $176.92 | $176.98 | $174.08 | $175.19 | -1.62% | 636,975 |
| Sep 28, 2026 | $178.71 | $182.36 | $177.51 | $178.07 | -0.22% | 439,520 |
| Sep 25, 2026 | $175.38 | $179.10 | $174.67 | $178.47 | +2.18% | 519,843 |
| Sep 24, 2026 | $183.10 | $183.78 | $174.32 | $174.67 | -4.62% | 812,583 |
| Sep 23, 2026 | $184.03 | $186.23 | $182.48 | $183.14 | -0.32% | 544,274 |
| Sep 22, 2026 | $184.01 | $185.85 | $182.94 | $183.72 | +0.76% | 552,646 |
| Sep 21, 2026 | $184.47 | $185.00 | $182.03 | $182.34 | -0.83% | 565,042 |
| Sep 18, 2026 | $183.96 | $185.85 | $181.27 | $183.86 | +0.42% | 2,098,919 |
| Sep 17, 2026 | $194.57 | $195.75 | $182.30 | $183.09 | -5.56% | 1,411,199 |
| Sep 16, 2026 | $191.43 | $195.07 | $189.99 | $193.86 | +1.55% | 599,324 |
| Sep 15, 2026 | $188.09 | $191.40 | $186.35 | $190.90 | +0.83% | 686,055 |
| Sep 14, 2026 | $185.00 | $189.95 | $184.00 | $189.32 | +4.28% | 702,840 |
| Sep 11, 2026 | $181.24 | $184.00 | $180.96 | $181.55 | +0.12% | 767,846 |
| Sep 10, 2026 | $183.62 | $184.41 | $180.47 | $181.33 | -0.92% | 565,297 |
| Sep 9, 2026 | $178.90 | $185.26 | $176.82 | $183.01 | +1.64% | 688,776 |
| Sep 8, 2026 | $183.16 | $183.28 | $179.77 | $180.06 | -2.14% | 621,336 |
| Sep 4, 2026 | $180.97 | $184.13 | $179.95 | $183.99 | +1.28% | 473,725 |
| Sep 3, 2026 | $179.67 | $183.34 | $178.00 | $181.66 | +1.27% | 674,188 |
| Sep 2, 2026 | $176.43 | $179.85 | $176.43 | $179.39 | +1.85% | 513,511 |
| Sep 1, 2026 | $176.32 | $179.04 | $175.47 | $176.14 | +0.07% | 672,631 |
| Aug 31, 2026 | $179.74 | $180.36 | $175.71 | $176.01 | -2.58% | 573,911 |
| Aug 28, 2026 | $180.00 | $182.53 | $178.80 | $180.68 | +1.01% | 461,800 |
| Aug 27, 2026 | $178.00 | $179.78 | $175.90 | $178.88 | -0.65% | 489,931 |
| Aug 26, 2026 | $173.37 | $182.26 | $173.37 | $180.05 | +1.27% | 528,810 |
| Aug 25, 2026 | $175.61 | $179.34 | $175.30 | $177.80 | +0.74% | 578,490 |
| Aug 24, 2026 | $174.03 | $177.17 | $171.40 | $176.50 | +1.54% | 1,108,971 |
| Aug 21, 2026 | $175.25 | $176.19 | $173.74 | $173.82 | -0.81% | 633,644 |
| Aug 20, 2026 | $176.69 | $177.54 | $175.13 | $175.24 | -1.15% | 483,442 |
| Aug 19, 2026 | $178.77 | $180.24 | $176.96 | $177.27 | -0.36% | 413,980 |
| Aug 18, 2026 | $178.13 | $179.83 | $176.90 | $177.91 | +0.68% | 489,530 |
| Aug 17, 2026 | $177.97 | $180.00 | $176.20 | $176.70 | -1.87% | 499,945 |
| Aug 14, 2026 | $179.00 | $182.69 | $178.92 | $180.06 | +0.50% | 506,565 |
| Aug 13, 2026 | $182.88 | $183.57 | $178.92 | $179.17 | -1.28% | 655,541 |
| Aug 12, 2026 | $178.00 | $183.28 | $176.85 | $181.50 | +1.77% | 1,207,624 |
| Aug 11, 2026 | $183.18 | $186.96 | $177.91 | $178.34 | -2.91% | 1,105,778 |
| Aug 10, 2026 | $182.33 | $183.95 | $180.55 | $183.69 | -0.04% | 786,705 |
| Aug 7, 2026 | $181.94 | $183.87 | $176.59 | $183.77 | +1.72% | 1,245,117 |
| Aug 6, 2026 | $186.01 | $188.24 | $178.90 | $180.67 | -4.25% | 1,819,143 |
| Aug 5, 2026 | $205.25 | $208.53 | $183.62 | $188.69 | -17.24% | 3,814,934 |
| Aug 4, 2026 | $228.00 | $234.26 | $222.80 | $227.99 | -2.43% | 2,611,464 |
| Aug 3, 2026 | $245.00 | $247.49 | $231.97 | $233.68 | -2.67% | 1,346,593 |
| Jul 31, 2026 | $237.81 | $240.91 | $236.09 | $240.09 | +0.51% | 426,613 |
| Jul 30, 2026 | $239.65 | $241.77 | $238.79 | $238.86 | -0.87% | 392,997 |
| Jul 29, 2026 | $241.14 | $244.49 | $238.68 | $240.96 | +0.63% | 694,554 |
| Jul 28, 2026 | $237.67 | $241.73 | $237.22 | $239.46 | +1.33% | 650,567 |
| Jul 27, 2026 | $235.53 | $239.10 | $233.56 | $236.31 | +0.37% | 625,466 |
| Jul 24, 2026 | $235.01 | $237.85 | $231.20 | $235.44 | +0.50% | 535,285 |
| Jul 23, 2026 | $231.56 | $235.25 | $230.00 | $234.27 | +0.94% | 480,446 |
| Jul 22, 2026 | $237.11 | $237.11 | $230.35 | $232.08 | -2.19% | 979,407 |
| Jul 21, 2026 | $234.70 | $237.88 | $234.32 | $237.28 | +1.36% | 503,375 |
| Jul 20, 2026 | $236.43 | $238.64 | $233.63 | $234.10 | -1.21% | 505,197 |
| Jul 17, 2026 | $234.34 | $238.53 | $233.36 | $236.97 | +1.26% | 545,736 |
| Jul 16, 2026 | $231.72 | $237.32 | $231.72 | $234.01 | +1.04% | 506,712 |
| Jul 15, 2026 | $229.58 | $232.24 | $225.17 | $231.61 | -0.34% | 462,936 |
| Jul 14, 2026 | $233.93 | $236.54 | $229.90 | $232.41 | -1.35% | 771,369 |
| Jul 13, 2026 | $233.35 | $239.44 | $233.06 | $235.58 | +1.19% | 783,067 |
| Jul 10, 2026 | $230.91 | $234.87 | $228.44 | $232.80 | +1.45% | 775,493 |
| Jul 9, 2026 | $231.94 | $232.66 | $224.35 | $229.48 | -0.54% | 806,070 |
| Jul 8, 2026 | $235.03 | $235.03 | $229.50 | $230.72 | -1.53% | 850,497 |
| Jul 7, 2026 | $238.93 | $239.64 | $230.99 | $234.31 | -0.59% | 914,043 |
| Jul 6, 2026 | $235.50 | $238.64 | $233.63 | $235.71 | +0.34% | 871,213 |
| Jul 2, 2026 | $230.95 | $236.51 | $230.58 | $234.91 | +3.02% | 842,346 |
| Jul 1, 2026 | $221.62 | $229.80 | $220.50 | $228.03 | +2.49% | 850,527 |
| Jun 30, 2026 | $219.31 | $224.19 | $217.21 | $222.48 | +1.27% | 804,838 |
| Jun 29, 2026 | $217.59 | $221.59 | $216.02 | $219.70 | +1.23% | 837,228 |
| Jun 26, 2026 | $212.23 | $217.04 | $212.22 | $217.04 | +1.72% | 1,669,490 |
| Jun 25, 2026 | $208.00 | $215.03 | $207.10 | $213.36 | +0.15% | 885,876 |
| Jun 24, 2026 | $211.60 | $214.00 | $210.83 | $213.04 | +1.00% | 511,813 |
| Jun 23, 2026 | $210.57 | $213.82 | $209.95 | $210.93 | +0.60% | 858,135 |
| Jun 22, 2026 | $209.07 | $215.33 | $208.62 | $209.68 | +0.85% | 783,121 |
| Jun 18, 2026 | $211.99 | $213.07 | $206.85 | $207.91 | -1.27% | 1,388,960 |
| Jun 17, 2026 | $207.89 | $213.44 | $207.88 | $210.58 | +0.77% | 637,785 |
| Jun 16, 2026 | $211.95 | $211.95 | $207.25 | $208.98 | -0.37% | 765,777 |
| Jun 15, 2026 | $207.93 | $210.59 | $204.98 | $209.75 | +0.52% | 846,417 |
| Jun 12, 2026 | $204.81 | $211.80 | $204.06 | $208.66 | +2.37% | 936,591 |
| Jun 11, 2026 | $200.00 | $205.42 | $198.37 | $203.83 | +2.66% | 849,679 |
| Jun 10, 2026 | $198.99 | $200.00 | $197.17 | $198.54 | +0.18% | 633,831 |
| Jun 9, 2026 | $193.63 | $198.26 | $193.39 | $198.19 | +3.18% | 679,853 |
| Jun 8, 2026 | $192.30 | $193.73 | $190.43 | $192.08 | -0.04% | 645,868 |
| Jun 5, 2026 | $193.21 | $196.38 | $191.60 | $192.16 | -0.01% | 624,246 |
| Jun 4, 2026 | $197.66 | $199.15 | $191.01 | $192.17 | -1.47% | 676,859 |
| Jun 3, 2026 | $188.49 | $196.45 | $186.61 | $195.03 | +3.80% | 736,009 |
| Jun 2, 2026 | $189.81 | $192.06 | $186.62 | $187.89 | -1.01% | 925,215 |
| Jun 1, 2026 | $193.67 | $194.44 | $188.63 | $189.81 | -2.34% | 966,227 |
| May 29, 2026 | $197.00 | $197.09 | $193.86 | $194.36 | -1.39% | 984,124 |
| May 28, 2026 | $193.83 | $198.61 | $193.76 | $197.10 | +1.12% | 555,938 |
| May 27, 2026 | $195.91 | $197.81 | $194.26 | $194.92 | -0.33% | 441,034 |
| May 26, 2026 | $199.42 | $199.49 | $194.43 | $195.57 | -1.49% | 542,202 |
| May 22, 2026 | $199.93 | $202.56 | $197.33 | $198.52 | -0.07% | 629,237 |
| May 21, 2026 | $196.87 | $199.39 | $194.66 | $198.66 | +0.91% | 1,035,247 |
| May 20, 2026 | $195.87 | $199.00 | $194.74 | $196.87 | +1.16% | 1,882,340 |
| May 19, 2026 | $198.28 | $198.93 | $194.10 | $194.61 | -2.46% | 800,548 |
| May 18, 2026 | $199.40 | $202.00 | $198.76 | $199.52 | -0.11% | 893,106 |
| May 15, 2026 | $193.67 | $199.90 | $191.57 | $199.74 | +3.72% | 700,063 |
| May 14, 2026 | $197.12 | $198.80 | $191.62 | $192.58 | -2.79% | 867,709 |
| May 13, 2026 | $201.10 | $201.93 | $196.88 | $198.10 | -1.22% | 638,554 |
| May 12, 2026 | $197.50 | $202.69 | $195.33 | $200.54 | +0.81% | 1,374,495 |
| May 11, 2026 | $200.83 | $202.13 | $196.93 | $198.93 | +0.14% | 1,106,603 |
| May 8, 2026 | $196.60 | $199.27 | $193.85 | $198.65 | +1.22% | 1,127,109 |
| May 7, 2026 | $194.32 | $197.08 | $187.04 | $196.26 | +1.23% | 1,817,681 |
| May 6, 2026 | $169.28 | $194.29 | $169.28 | $193.88 | +23.46% | 2,940,976 |
| May 5, 2026 | $151.01 | $157.93 | $148.00 | $157.04 | +1.92% | 1,997,962 |
| May 4, 2026 | $151.67 | $156.70 | $151.67 | $154.08 | +1.60% | 875,885 |
| May 1, 2026 | $154.87 | $155.84 | $151.27 | $151.65 | -2.25% | 579,442 |
| Apr 30, 2026 | $151.40 | $155.18 | $149.59 | $155.14 | +2.07% | 741,946 |
| Apr 29, 2026 | $149.61 | $153.70 | $149.35 | $151.99 | +1.28% | 822,325 |
| Apr 28, 2026 | $151.76 | $152.08 | $149.92 | $150.07 | +0.01% | 466,373 |
| Apr 27, 2026 | $152.31 | $153.69 | $149.78 | $150.05 | -1.19% | 463,840 |
| Apr 24, 2026 | $154.42 | $154.45 | $149.99 | $151.85 | -2.05% | 680,976 |
| Apr 23, 2026 | $153.00 | $156.15 | $153.00 | $155.03 | +1.71% | 606,356 |
| Apr 22, 2026 | $149.99 | $152.52 | $149.41 | $152.42 | +1.68% | 540,556 |
| Apr 21, 2026 | $150.30 | $151.51 | $149.46 | $149.90 | +0.38% | 461,932 |
| Apr 20, 2026 | $147.06 | $149.83 | $147.06 | $149.33 | +0.96% | 454,166 |
| Apr 17, 2026 | $147.49 | $149.49 | $146.60 | $147.91 | -0.15% | 627,180 |
| Apr 16, 2026 | $145.02 | $148.79 | $145.02 | $148.13 | +2.46% | 779,518 |
| Apr 15, 2026 | $148.61 | $149.32 | $143.07 | $144.57 | -3.27% | 844,423 |
| Apr 14, 2026 | $150.79 | $151.96 | $149.10 | $149.45 | -1.39% | 448,958 |
| Apr 13, 2026 | $149.76 | $151.96 | $148.82 | $151.56 | +1.01% | 411,562 |
| Apr 10, 2026 | $150.46 | $151.30 | $149.26 | $150.05 | -0.42% | 456,096 |
| Apr 9, 2026 | $147.88 | $151.61 | $147.88 | $150.68 | +1.51% | 556,096 |
| Apr 8, 2026 | $151.31 | $153.00 | $148.29 | $148.44 | -0.84% | 737,387 |
| Apr 7, 2026 | $150.67 | $151.64 | $148.91 | $149.70 | -0.28% | 652,639 |
| Apr 6, 2026 | $144.76 | $150.22 | $144.76 | $150.12 | +3.12% | 640,486 |
| Apr 2, 2026 | $150.22 | $151.19 | $144.77 | $145.58 | -3.17% | 1,141,552 |
| Apr 1, 2026 | $152.84 | $153.72 | $150.32 | $150.34 | -2.18% | 978,180 |
| Mar 31, 2026 | $153.45 | $155.00 | $152.08 | $153.69 | +0.87% | 852,779 |
| Mar 30, 2026 | $155.34 | $155.34 | $152.23 | $152.37 | -1.33% | 623,405 |
| Mar 27, 2026 | $157.01 | $157.01 | $153.83 | $154.43 | -1.49% | 575,055 |
| Mar 26, 2026 | $155.17 | $157.18 | $154.59 | $156.76 | +1.06% | 591,832 |
| Mar 25, 2026 | $153.57 | $155.61 | $152.06 | $155.11 | +1.19% | 539,380 |
| Mar 24, 2026 | $152.20 | $154.69 | $151.45 | $153.28 | +0.70% | 586,639 |
| Mar 23, 2026 | $152.50 | $153.14 | $150.71 | $152.21 | +1.94% | 727,967 |
| Mar 20, 2026 | $148.87 | $152.49 | $148.87 | $149.31 | -0.30% | 2,285,946 |
| Mar 19, 2026 | $149.79 | $152.18 | $148.83 | $149.76 | +0.62% | 745,601 |
| Mar 18, 2026 | $150.00 | $152.26 | $148.81 | $148.83 | -0.77% | 858,886 |
| Mar 17, 2026 | $149.10 | $152.43 | $149.10 | $149.98 | +1.19% | 762,952 |
| Mar 16, 2026 | $150.00 | $151.80 | $147.76 | $148.22 | -1.66% | 1,040,827 |
| Mar 13, 2026 | $153.08 | $153.77 | $146.09 | $150.72 | -1.53% | 1,271,441 |
| Mar 12, 2026 | $153.86 | $157.20 | $152.31 | $153.06 | -1.13% | 1,329,006 |
| Mar 11, 2026 | $150.10 | $155.45 | $148.81 | $154.81 | +2.15% | 1,271,695 |
| Mar 10, 2026 | $151.90 | $154.18 | $149.87 | $151.55 | -0.66% | 662,613 |
| Mar 9, 2026 | $150.00 | $153.41 | $147.21 | $152.56 | +1.19% | 1,042,490 |
| Mar 6, 2026 | $150.27 | $151.33 | $147.47 | $150.76 | +0.55% | 803,276 |
| Mar 5, 2026 | $152.59 | $152.84 | $148.13 | $149.94 | -3.13% | 876,472 |
| Mar 4, 2026 | $152.41 | $155.30 | $150.51 | $154.79 | +1.65% | 542,550 |
| Mar 3, 2026 | $151.76 | $152.86 | $148.52 | $152.27 | -1.11% | 637,280 |
| Mar 2, 2026 | $155.07 | $159.42 | $153.79 | $153.98 | -1.48% | 978,718 |
| Feb 27, 2026 | $152.03 | $157.91 | $151.87 | $156.30 | +2.46% | 1,080,903 |
| Feb 26, 2026 | $149.72 | $153.23 | $149.72 | $152.54 | +2.03% | 893,337 |
| Feb 25, 2026 | $151.35 | $152.50 | $146.00 | $149.51 | -0.93% | 802,425 |
| Feb 24, 2026 | $150.50 | $151.39 | $146.67 | $150.91 | -0.24% | 697,072 |
| Feb 23, 2026 | $152.51 | $154.50 | $150.30 | $151.28 | +0.36% | 616,270 |
| Feb 20, 2026 | $147.91 | $151.51 | $147.60 | $150.73 | +2.30% | 883,628 |
| Feb 19, 2026 | $148.03 | $148.76 | $146.51 | $147.34 | -0.28% | 629,659 |
| Feb 18, 2026 | $149.71 | $150.41 | $146.08 | $147.75 | -1.77% | 719,276 |
| Feb 17, 2026 | $149.35 | $152.67 | $149.20 | $150.41 | +0.98% | 1,035,575 |
| Feb 13, 2026 | $148.05 | $149.95 | $146.34 | $148.95 | -0.68% | 1,125,251 |
| Feb 12, 2026 | $144.34 | $152.76 | $144.34 | $149.97 | +3.95% | 1,836,337 |
| Feb 11, 2026 | $139.89 | $145.20 | $139.21 | $144.27 | +3.58% | 1,151,081 |
| Feb 10, 2026 | $138.86 | $141.56 | $138.55 | $139.28 | +1.19% | 865,447 |
| Feb 9, 2026 | $140.00 | $141.50 | $136.19 | $137.64 | -2.27% | 1,488,322 |
| Feb 6, 2026 | $149.00 | $151.42 | $139.54 | $140.83 | -5.62% | 2,255,255 |
| Feb 5, 2026 | $143.68 | $150.45 | $142.51 | $149.22 | +5.04% | 2,227,383 |
| Feb 4, 2026 | $136.06 | $147.60 | $135.90 | $142.06 | +5.44% | 3,046,226 |
| Feb 3, 2026 | $128.00 | $139.86 | $125.00 | $134.73 | +21.17% | 4,809,663 |
| Feb 2, 2026 | $109.06 | $111.33 | $108.88 | $111.19 | +1.69% | 2,443,007 |
| Jan 30, 2026 | $107.12 | $109.50 | $105.41 | $109.34 | +1.96% | 1,104,218 |
| Jan 29, 2026 | $106.00 | $107.76 | $105.51 | $107.24 | +1.28% | 1,145,242 |
| Jan 28, 2026 | $104.75 | $106.85 | $104.06 | $105.88 | +0.26% | 710,344 |
| Jan 27, 2026 | $106.79 | $106.96 | $105.03 | $105.61 | -1.77% | 750,165 |
| Jan 26, 2026 | $108.40 | $108.61 | $106.70 | $107.51 | -0.56% | 583,317 |
| Jan 23, 2026 | $108.64 | $109.16 | $107.40 | $108.12 | -0.96% | 1,026,569 |
| Jan 22, 2026 | $107.33 | $110.43 | $107.20 | $109.17 | +2.70% | 904,357 |
| Jan 21, 2026 | $103.90 | $106.69 | $103.90 | $106.30 | +2.28% | 970,493 |
| Jan 20, 2026 | $103.91 | $105.12 | $103.48 | $103.93 | -0.77% | 925,471 |
| Jan 16, 2026 | $104.94 | $106.32 | $104.20 | $104.74 | -1.04% | 654,324 |
| Jan 15, 2026 | $103.25 | $106.38 | $102.26 | $105.84 | +1.90% | 949,317 |
| Jan 14, 2026 | $104.00 | $104.86 | $101.00 | $103.87 | -0.57% | 2,113,957 |
| Jan 13, 2026 | $110.00 | $110.10 | $104.24 | $104.47 | -5.11% | 1,085,307 |
| Jan 12, 2026 | $111.49 | $111.72 | $109.59 | $110.10 | -1.21% | 566,249 |
| Jan 9, 2026 | $113.00 | $113.51 | $108.67 | $111.45 | -1.01% | 904,666 |
| Jan 8, 2026 | $110.60 | $113.24 | $110.60 | $112.59 | +1.42% | 774,761 |
| Jan 7, 2026 | $114.59 | $115.19 | $110.33 | $111.01 | -3.23% | 718,037 |
| Jan 6, 2026 | $113.61 | $115.27 | $111.43 | $114.72 | +0.68% | 924,235 |
| Jan 5, 2026 | $113.53 | $115.82 | $113.37 | $113.94 | -0.50% | 886,368 |
| Jan 2, 2026 | $113.68 | $115.19 | $113.17 | $114.51 | +0.79% | 832,396 |
| Dec 31, 2025 | $113.82 | $114.13 | $113.22 | $113.61 | -0.18% | 562,461 |
| Dec 30, 2025 | $113.05 | $114.34 | $113.00 | $113.82 | +0.28% | 492,215 |
| Dec 29, 2025 | $114.00 | $114.22 | $112.54 | $113.50 | -0.42% | 413,430 |
| Dec 26, 2025 | $113.87 | $114.52 | $113.42 | $113.98 | -0.38% | 575,354 |
| Dec 24, 2025 | $114.66 | $115.03 | $113.12 | $114.41 | -0.27% | 328,975 |
| Dec 23, 2025 | $116.28 | $116.28 | $114.65 | $114.72 | -1.54% | 442,761 |
| Dec 22, 2025 | $114.95 | $117.44 | $114.70 | $116.51 | +1.14% | 627,848 |
| Dec 19, 2025 | $115.75 | $116.53 | $114.65 | $115.20 | -0.82% | 1,883,053 |
| Dec 18, 2025 | $118.51 | $118.68 | $115.37 | $116.15 | -1.92% | 636,759 |
| Dec 17, 2025 | $117.78 | $120.08 | $117.50 | $118.42 | +0.41% | 692,176 |
| Dec 16, 2025 | $120.48 | $120.61 | $117.67 | $117.94 | -1.76% | 820,679 |
| Dec 15, 2025 | $121.78 | $122.40 | $118.52 | $120.05 | -1.07% | 1,048,309 |
| Dec 12, 2025 | $121.11 | $121.75 | $120.68 | $121.35 | +0.85% | 775,882 |
| Dec 11, 2025 | $119.38 | $122.61 | $117.62 | $120.33 | +1.39% | 1,045,590 |
| Dec 10, 2025 | $116.95 | $119.36 | $116.32 | $118.68 | +1.72% | 969,423 |
| Dec 9, 2025 | $117.11 | $117.62 | $116.00 | $116.67 | -0.32% | 573,742 |
| Dec 8, 2025 | $117.10 | $117.90 | $115.91 | $117.05 | -0.29% | 688,125 |
| Dec 5, 2025 | $117.54 | $118.72 | $117.16 | $117.39 | +0.09% | 620,142 |
| Dec 4, 2025 | $118.09 | $118.50 | $116.39 | $117.28 | -0.82% | 660,847 |
| Dec 3, 2025 | $119.23 | $120.37 | $117.84 | $118.25 | -0.78% | 722,367 |
| Dec 2, 2025 | $119.13 | $120.59 | $118.00 | $119.18 | -0.05% | 855,569 |
| Dec 1, 2025 | $119.52 | $120.60 | $118.67 | $119.24 | -0.37% | 831,034 |
| Nov 28, 2025 | $120.10 | $120.50 | $119.60 | $119.68 | -0.35% | 503,451 |
| Nov 26, 2025 | $121.33 | $122.16 | $119.89 | $120.10 | -1.05% | 536,757 |
| Nov 25, 2025 | $120.55 | $121.88 | $119.53 | $121.37 | +1.57% | 716,443 |
| Nov 24, 2025 | $120.50 | $122.26 | $119.04 | $119.49 | -0.63% | 4,939,388 |
| Nov 21, 2025 | $116.02 | $121.50 | $115.78 | $120.25 | +4.25% | 1,096,069 |
| Nov 20, 2025 | $115.30 | $116.77 | $114.11 | $115.35 | +0.13% | 773,699 |
| Nov 19, 2025 | $116.89 | $116.89 | $113.97 | $115.20 | -1.17% | 767,229 |
| Nov 18, 2025 | $116.75 | $117.72 | $115.69 | $116.56 | -0.61% | 788,396 |
| Nov 17, 2025 | $121.55 | $121.80 | $116.72 | $117.27 | -3.52% | 939,088 |
| Nov 14, 2025 | $123.40 | $123.40 | $121.51 | $121.55 | -1.22% | 684,479 |
| Nov 13, 2025 | $122.67 | $124.86 | $122.62 | $123.05 | -0.44% | 728,985 |
| Nov 12, 2025 | $121.99 | $125.68 | $121.97 | $123.60 | +1.09% | 919,628 |
| Nov 11, 2025 | $120.61 | $124.10 | $120.37 | $122.27 | +1.75% | 947,768 |
| Nov 10, 2025 | $121.50 | $121.78 | $118.75 | $120.17 | -2.85% | 1,044,811 |
| Nov 7, 2025 | $121.43 | $123.79 | $120.92 | $123.69 | +1.78% | 956,290 |
| Nov 6, 2025 | $120.99 | $122.19 | $120.48 | $121.53 | +0.31% | 963,066 |
| Nov 5, 2025 | $119.69 | $121.87 | $119.25 | $121.16 | +0.99% | 936,632 |
| Nov 4, 2025 | $118.81 | $120.78 | $118.32 | $119.97 | +0.77% | 1,339,692 |
| Nov 3, 2025 | $118.00 | $119.06 | $115.64 | $119.05 | +0.03% | 1,364,059 |
| Oct 31, 2025 | $118.34 | $119.54 | $115.39 | $119.02 | +0.23% | 1,373,196 |
| Oct 30, 2025 | $124.87 | $128.40 | $117.73 | $118.75 | -6.17% | 2,541,074 |
| Oct 29, 2025 | $129.07 | $130.82 | $126.04 | $126.56 | -2.35% | 1,567,537 |
| Oct 28, 2025 | $129.55 | $130.75 | $128.28 | $129.61 | +0.05% | 544,296 |
| Oct 27, 2025 | $129.17 | $129.77 | $128.69 | $129.55 | +0.28% | 541,992 |
| Oct 24, 2025 | $129.29 | $130.47 | $128.48 | $129.19 | +0.91% | 699,259 |
| Oct 23, 2025 | $128.21 | $128.36 | $126.57 | $128.02 | -0.82% | 537,277 |
| Oct 22, 2025 | $128.45 | $130.25 | $128.16 | $129.08 | +0.52% | 606,933 |
| Oct 21, 2025 | $128.09 | $129.11 | $127.28 | $128.41 | +0.28% | 372,544 |
| Oct 20, 2025 | $126.43 | $128.48 | $125.66 | $128.05 | – | 489,399 |
Seasonality
DVA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.6% | 3.5% | -0.2% | 1.2% | 0.8% | 3.2% | 3.0% | -2.5% | -1.3% | -6.0% | 10.2% | 1.9% |
| Months up | 6 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 6 of 9 |
| 2026 | -3.8% | 42.9% | -1.7% | 0.9% | 25.3% | 14.5% | 7.9% | -26.7% | -0.6% | 7.2% | ||
| 2025 | 17.8% | -16.1% | 3.4% | -7.5% | -3.7% | 4.5% | -1.5% | -1.9% | -3.5% | -10.4% | 0.6% | -5.1% |
| 2024 | 3.2% | 17.4% | 8.7% | 0.7% | 5.8% | -5.8% | -1.4% | 10.5% | 8.6% | -14.7% | 18.9% | -10.0% |
| 2023 | 10.3% | -0.2% | -1.4% | 11.4% | 3.7% | 7.3% | 1.5% | 0.4% | -7.7% | -18.3% | 31.4% | 3.3% |
| 2022 | -4.7% | 4.1% | 0.3% | -4.2% | -10.0% | -18.0% | 5.3% | 1.3% | -3.0% | -11.8% | 1.0% | 1.3% |
| 2021 | -0.0% | -13.0% | 5.5% | 8.1% | 3.0% | 0.3% | -0.1% | 8.7% | -11.1% | -11.2% | -8.5% | 20.4% |
| 2020 | 6.5% | -2.8% | -2.0% | 3.9% | 2.5% | -2.2% | 10.4% | -0.7% | -1.3% | 0.7% | 27.4% | 6.9% |
| 2019 | 9.1% | 1.4% | -4.6% | 1.7% | -21.4% | 29.6% | 6.4% | -5.8% | 1.2% | 2.7% | 22.5% | 4.5% |
| 2018 | 8.0% | -7.7% | -8.4% | -4.8% | 6.5% | 3.9% | 1.2% | -1.4% | 3.4% | -6.0% | -1.9% | -22.1% |
| 2017 | -0.7% | 8.9% | -2.1% | 1.5% | -4.0% | -2.3% | 0.0% | -9.6% | 1.4% | 2.3% | 0.5% | 18.3% |