DaVita Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 153.34 | 153.93 | 147.74 | 149.62 | 149.62 | 501 |
| 2024-08-29 | 154.96 | 154.96 | 152.38 | 153.83 | 153.83 | 214 |
| 2024-08-28 | 155.65 | 155.65 | 153.28 | 153.83 | 153.83 | 649 |
| 2024-08-27 | 155.92 | 156.21 | 154.66 | 155.03 | 155.03 | 199 |
| 2024-08-23 | 152.35 | 155.01 | 152.17 | 154.25 | 154.25 | 132,433 |
| 2024-08-22 | 151.25 | 152.05 | 149.61 | 151.08 | 151.08 | 235 |
| 2024-08-21 | 147.64 | 150.42 | 145.95 | 150.00 | 150.00 | 367 |
| 2024-08-20 | 151.98 | 152.08 | 147.80 | 148.08 | 148.08 | 21 |
| 2024-08-19 | 150.30 | 151.85 | 150.20 | 151.33 | 151.33 | 991 |
| 2024-08-16 | 149.45 | 151.27 | 148.76 | 150.78 | 150.78 | 1,010 |
| 2024-08-15 | 150.47 | 151.56 | 149.02 | 149.35 | 149.35 | 475 |
| 2024-08-14 | 146.29 | 150.91 | 145.99 | 149.02 | 149.02 | 590 |
| 2024-08-13 | 144.71 | 147.85 | 143.95 | 147.10 | 147.10 | 267 |
| 2024-08-12 | 140.45 | 144.09 | 139.60 | 143.58 | 143.58 | 279 |
| 2024-08-09 | 138.88 | 140.32 | 137.27 | 140.20 | 140.20 | 17,321 |
| 2024-08-08 | 135.27 | 139.00 | 134.50 | 138.30 | 138.30 | 177 |
| 2024-08-07 | 134.11 | 142.40 | 131.60 | 131.91 | 131.91 | 384 |
| 2024-08-06 | 134.30 | 139.62 | 133.71 | 138.82 | 138.82 | 155 |
| 2024-08-05 | 136.83 | 137.52 | 134.87 | 137.14 | 137.14 | 760 |
| 2024-08-02 | 137.00 | 139.74 | 134.39 | 138.92 | 138.92 | 272 |
| 2024-08-01 | 137.12 | 138.15 | 135.27 | 136.63 | 136.63 | 314 |
| 2024-07-31 | 137.56 | 137.56 | 134.97 | 135.17 | 135.17 | 423 |
| 2024-07-30 | 138.50 | 139.02 | 135.74 | 136.75 | 136.75 | 372 |
| 2024-07-29 | 139.81 | 139.82 | 137.12 | 139.69 | 139.69 | 537 |
| 2024-07-26 | 142.90 | 144.05 | 136.86 | 137.73 | 137.73 | 395 |
| 2024-07-25 | 143.92 | 145.37 | 143.43 | 143.43 | 143.43 | 157 |
| 2024-07-24 | 144.40 | 144.43 | 143.07 | 143.34 | 143.34 | 162 |
| 2024-07-23 | 141.04 | 141.79 | 140.32 | 140.44 | 140.44 | 207 |
| 2024-07-22 | 138.23 | 139.13 | 138.23 | 138.41 | 138.41 | 246 |
| 2024-07-19 | 136.21 | 137.36 | 134.20 | 137.33 | 137.33 | 253 |
| 2024-07-18 | 141.05 | 142.07 | 139.98 | 140.27 | 140.27 | 495 |
| 2024-07-17 | 137.88 | 139.78 | 136.95 | 139.36 | 139.36 | 236 |
| 2024-07-16 | 136.58 | 139.02 | 136.58 | 138.06 | 138.06 | 276 |
| 2024-07-15 | 140.83 | 142.79 | 136.85 | 137.04 | 137.04 | 122 |
| 2024-07-12 | 142.67 | 143.90 | 138.65 | 143.28 | 143.28 | 293 |
| 2024-07-11 | 140.46 | 142.19 | 139.41 | 140.19 | 140.19 | 47 |
| 2024-07-10 | 137.11 | 139.66 | 137.11 | 138.92 | 138.92 | 267 |
| 2024-07-09 | 137.85 | 139.18 | 137.12 | 138.83 | 138.83 | 333 |
| 2024-07-08 | 136.97 | 138.00 | 135.79 | 137.64 | 137.64 | 32 |
| 2024-07-05 | 138.88 | 138.88 | 136.37 | 136.43 | 136.43 | 291 |
| 2024-07-03 | 138.44 | 139.25 | 137.71 | 137.71 | 137.71 | 13 |
| 2024-07-02 | 137.95 | 140.61 | 137.58 | 137.94 | 137.94 | 119 |
| 2024-07-01 | 141.20 | 142.10 | 139.45 | 140.20 | 140.20 | 15 |
| 2024-06-28 | 140.83 | 142.13 | 139.63 | 139.78 | 139.78 | 255 |
| 2024-06-27 | 141.45 | 143.76 | 139.50 | 139.50 | 139.50 | 162 |
| 2024-06-26 | 142.36 | 142.97 | 140.08 | 141.44 | 141.44 | 293 |
| 2024-06-25 | 144.63 | 144.63 | 141.77 | 142.26 | 142.26 | 558 |
| 2024-06-24 | 142.38 | 143.57 | 141.87 | 142.65 | 142.65 | 61 |
| 2024-06-21 | 140.22 | 141.01 | 136.58 | 140.06 | 140.06 | 1,479 |
| 2024-06-20 | 141.08 | 145.00 | 139.45 | 139.45 | 139.45 | 4,338 |
| 2024-06-18 | 141.76 | 141.98 | 140.32 | 141.98 | 141.98 | 1,235 |
| 2024-06-17 | 139.39 | 141.89 | 139.39 | 141.89 | 141.89 | 578 |
| 2024-06-14 | 141.32 | 141.32 | 139.94 | 140.78 | 140.78 | 31 |
| 2024-06-13 | 140.79 | 142.35 | 139.35 | 142.24 | 142.24 | 1,290 |
| 2024-06-12 | 141.06 | 143.30 | 140.03 | 142.70 | 142.70 | 237 |
| 2024-06-11 | 142.06 | 142.06 | 138.91 | 140.89 | 140.89 | 237 |
| 2024-06-10 | 142.38 | 143.00 | 139.96 | 141.42 | 141.42 | 562 |
| 2024-06-07 | 144.04 | 144.66 | 142.68 | 142.68 | 142.68 | 754 |
| 2024-06-06 | 147.61 | 147.61 | 143.81 | 143.81 | 143.81 | 111 |
| 2024-06-05 | 143.98 | 144.53 | 143.28 | 144.01 | 144.01 | 186 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.