DaVita Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 129.89 | 136.09 | 129.00 | 133.98 | 133.98 | 1,734 |
| 2024-03-04 | 127.02 | 128.22 | 125.18 | 126.09 | 126.09 | 623 |
| 2024-03-01 | 126.00 | 126.97 | 125.10 | 126.36 | 126.36 | 505 |
| 2024-02-29 | 127.21 | 127.81 | 125.62 | 126.91 | 126.91 | 36 |
| 2024-02-28 | 127.17 | 128.51 | 126.20 | 126.26 | 126.26 | 483 |
| 2024-02-27 | 124.92 | 127.83 | 124.45 | 127.74 | 127.74 | 630 |
| 2024-02-26 | 126.59 | 126.75 | 125.69 | 125.82 | 125.82 | 163 |
| 2024-02-23 | 123.26 | 124.76 | 123.26 | 124.76 | 124.76 | 159 |
| 2024-02-22 | 122.47 | 122.47 | 122.21 | 122.21 | 122.21 | 10 |
| 2024-02-21 | 122.02 | 122.68 | 119.67 | 120.51 | 120.51 | 18 |
| 2024-02-20 | 121.51 | 123.43 | 121.20 | 122.98 | 122.98 | 4,317 |
| 2024-02-16 | 119.87 | 124.17 | 119.13 | 123.75 | 123.75 | 555 |
| 2024-02-15 | 124.26 | 124.53 | 118.76 | 119.46 | 119.46 | 560 |
| 2024-02-14 | 126.95 | 127.50 | 120.90 | 122.76 | 122.76 | 1,236 |
| 2024-02-13 | 111.28 | 115.14 | 111.28 | 114.46 | 114.46 | 374 |
| 2024-02-12 | 109.02 | 113.96 | 108.84 | 113.96 | 113.96 | 368 |
| 2024-02-09 | 110.04 | 111.25 | 109.92 | 110.65 | 110.65 | 196 |
| 2024-02-08 | 110.95 | 111.47 | 109.86 | 110.27 | 110.27 | 315 |
| 2024-02-07 | 112.31 | 113.28 | 111.80 | 112.00 | 112.00 | 603 |
| 2024-02-06 | 110.99 | 112.03 | 110.69 | 111.97 | 111.97 | 179 |
| 2024-02-05 | 112.19 | 112.19 | 109.93 | 110.91 | 110.91 | 408 |
| 2024-02-02 | 111.98 | 111.98 | 110.81 | 110.89 | 110.89 | 232 |
| 2024-02-01 | 108.17 | 111.67 | 108.17 | 111.67 | 111.67 | 409 |
| 2024-01-31 | 109.16 | 109.70 | 107.48 | 108.93 | 108.93 | 861 |
| 2024-01-30 | 108.58 | 109.24 | 107.65 | 108.26 | 108.26 | 24 |
| 2024-01-29 | 106.54 | 107.45 | 106.20 | 107.45 | 107.45 | 8 |
| 2024-01-26 | 108.05 | 108.54 | 104.70 | 107.41 | 107.41 | 34,611 |
| 2024-01-25 | 104.49 | 107.44 | 104.49 | 107.44 | 107.44 | 222 |
| 2024-01-24 | 105.80 | 106.09 | 103.66 | 103.83 | 103.83 | 263 |
| 2024-01-23 | 105.94 | 106.03 | 103.40 | 103.45 | 103.45 | 34 |
| 2024-01-22 | 105.50 | 106.58 | 104.94 | 104.98 | 104.98 | 112 |
| 2024-01-19 | 105.37 | 105.37 | 104.19 | 104.73 | 104.73 | 48 |
| 2024-01-18 | 106.49 | 106.49 | 103.77 | 104.46 | 104.46 | 8 |
| 2024-01-17 | 104.51 | 106.46 | 103.67 | 104.58 | 104.58 | 57 |
| 2024-01-16 | 108.47 | 109.29 | 104.17 | 104.83 | 104.83 | 535 |
| 2024-01-12 | 109.89 | 110.47 | 108.74 | 109.06 | 109.06 | 310 |
| 2024-01-11 | 109.90 | 109.90 | 108.74 | 109.39 | 109.39 | 18 |
| 2024-01-10 | 108.45 | 109.84 | 107.95 | 109.78 | 109.78 | 6,651 |
| 2024-01-09 | 108.06 | 108.86 | 108.06 | 108.86 | 108.86 | 1 |
| 2024-01-08 | 107.62 | 108.58 | 107.34 | 108.58 | 108.58 | 295 |
| 2024-01-05 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | 5 |
| 2024-01-04 | 107.04 | 107.60 | 107.04 | 107.21 | 107.21 | 83 |
| 2024-01-03 | 105.88 | 106.49 | 105.00 | 105.60 | 105.60 | 1,562 |
| 2024-01-02 | 104.54 | 107.12 | 104.52 | 107.12 | 107.12 | 978 |
| 2023-12-29 | 104.59 | 105.05 | 104.26 | 104.74 | 104.74 | 99 |
| 2023-12-28 | 103.96 | 105.08 | 103.57 | 105.08 | 105.08 | 48 |
| 2023-12-22 | 104.76 | 105.55 | 104.51 | 104.69 | 104.69 | 27,786 |
| 2023-12-21 | 105.00 | 105.12 | 104.16 | 104.50 | 104.50 | 164 |
| 2023-12-20 | 106.46 | 107.41 | 105.74 | 105.76 | 105.76 | 228 |
| 2023-12-19 | 107.47 | 107.47 | 106.00 | 106.19 | 106.19 | 66 |
| 2023-12-18 | 106.48 | 107.48 | 106.44 | 106.91 | 106.91 | 91 |
| 2023-12-15 | 106.88 | 106.88 | 105.19 | 105.89 | 105.89 | 219 |
| 2023-12-14 | 109.80 | 111.18 | 107.97 | 107.97 | 107.97 | 547 |
| 2023-12-13 | 108.63 | 109.00 | 107.25 | 109.00 | 109.00 | 78 |
| 2023-12-12 | 106.97 | 108.20 | 106.79 | 108.12 | 108.12 | 10 |
| 2023-12-11 | 107.23 | 107.80 | 106.64 | 107.72 | 107.72 | 99 |
| 2023-12-08 | 105.70 | 107.77 | 104.81 | 107.77 | 107.77 | 404 |
| 2023-12-07 | 103.91 | 105.30 | 103.91 | 105.30 | 105.30 | 162 |
| 2023-12-06 | 105.39 | 105.64 | 104.22 | 104.81 | 104.81 | 26 |
| 2023-12-05 | 105.11 | 106.16 | 103.78 | 104.80 | 104.80 | 149 |
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.