DaVita Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 239.46 | 244.61 | 236.33 | 240.66 | 240.66 | 1,054 |
| 2026-07-28 | 234.01 | 241.67 | 232.00 | 241.29 | 241.29 | 484 |
| 2026-07-27 | 228.67 | 241.32 | 228.67 | 236.53 | 236.53 | 276 |
| 2026-07-24 | 237.00 | 238.40 | 230.00 | 236.46 | 236.46 | 188 |
| 2026-07-23 | 232.13 | 237.00 | 230.00 | 233.03 | 233.03 | 100 |
| 2026-07-22 | 240.83 | 240.83 | 231.97 | 233.18 | 233.18 | 254 |
| 2026-07-21 | 234.10 | 239.90 | 230.30 | 237.47 | 237.47 | 847 |
| 2026-07-20 | 240.13 | 246.83 | 231.09 | 235.66 | 235.66 | 941 |
| 2026-07-17 | 240.25 | 240.25 | 232.24 | 236.46 | 236.46 | 692 |
| 2026-07-16 | 230.02 | 237.25 | 228.53 | 235.46 | 235.46 | 1,276 |
| 2026-07-15 | 228.25 | 233.54 | 224.05 | 231.81 | 231.81 | 463 |
| 2026-07-14 | 223.50 | 236.85 | 223.50 | 233.17 | 233.17 | 529 |
| 2026-07-13 | 239.50 | 239.50 | 232.28 | 234.95 | 234.95 | 269 |
| 2026-07-10 | 235.88 | 239.39 | 227.66 | 234.09 | 234.09 | 370 |
| 2026-07-09 | 230.72 | 236.70 | 225.51 | 227.19 | 227.19 | 131 |
| 2026-07-08 | 229.33 | 244.71 | 229.26 | 230.80 | 230.80 | 111 |
| 2026-07-07 | 236.40 | 244.01 | 230.90 | 231.89 | 231.89 | 188 |
| 2026-07-06 | 233.00 | 238.49 | 230.19 | 234.14 | 234.14 | 516 |
| 2026-07-03 | 235.09 | 235.09 | 235.09 | 235.09 | 235.09 | 0 |
| 2026-07-02 | 235.52 | 237.15 | 224.35 | 235.09 | 235.09 | 245 |
| 2026-07-01 | 224.40 | 229.94 | 219.84 | 229.68 | 229.68 | 512 |
| 2026-06-30 | 222.02 | 222.58 | 214.01 | 222.33 | 222.33 | 288 |
| 2026-06-29 | 217.04 | 223.02 | 212.00 | 216.94 | 216.94 | 369 |
| 2026-06-26 | 215.04 | 216.85 | 209.16 | 213.15 | 213.15 | 147 |
| 2026-06-25 | 213.00 | 215.00 | 205.27 | 214.34 | 214.34 | 2,229 |
| 2026-06-24 | 212.17 | 213.64 | 208.01 | 212.63 | 212.63 | 127 |
| 2026-06-23 | 216.61 | 216.61 | 209.78 | 211.63 | 211.63 | 76 |
| 2026-06-22 | 207.82 | 215.30 | 207.00 | 212.68 | 212.68 | 168 |
| 2026-06-19 | 209.36 | 209.36 | 209.36 | 209.36 | 209.36 | 0 |
| 2026-06-18 | 212.00 | 214.00 | 207.49 | 209.36 | 209.36 | 114 |
| 2026-06-17 | 209.40 | 213.21 | 203.90 | 211.03 | 211.03 | 172 |
| 2026-06-16 | 207.87 | 211.00 | 205.49 | 208.84 | 208.84 | 432 |
| 2026-06-15 | 203.15 | 213.50 | 203.15 | 208.42 | 208.42 | 367 |
| 2026-06-12 | 210.23 | 211.83 | 203.15 | 210.32 | 210.32 | 212 |
| 2026-06-11 | 197.39 | 205.17 | 196.41 | 204.56 | 204.56 | 308 |
| 2026-06-10 | 198.20 | 199.55 | 191.84 | 198.41 | 198.41 | 40 |
| 2026-06-09 | 185.54 | 197.53 | 185.54 | 194.59 | 194.59 | 111 |
| 2026-06-08 | 192.16 | 200.00 | 185.34 | 190.73 | 190.73 | 210 |
| 2026-06-05 | 198.65 | 200.22 | 190.52 | 192.71 | 192.71 | 30 |
| 2026-06-04 | 199.00 | 200.34 | 191.34 | 191.34 | 191.34 | 894 |
| 2026-06-03 | 182.16 | 195.51 | 180.50 | 195.51 | 195.51 | 541 |
| 2026-06-02 | 188.00 | 195.22 | 186.00 | 189.35 | 189.35 | 78 |
| 2026-06-01 | 194.36 | 198.35 | 188.24 | 191.56 | 191.56 | 922 |
| 2026-05-29 | 190.97 | 200.13 | 190.97 | 196.05 | 196.05 | 53 |
| 2026-05-28 | 196.00 | 198.36 | 191.90 | 196.36 | 196.36 | 2,255 |
| 2026-05-27 | 199.00 | 199.00 | 194.62 | 195.81 | 195.81 | 28 |
| 2026-05-26 | 192.78 | 205.00 | 192.78 | 196.22 | 196.22 | 167 |
| 2026-05-22 | 200.17 | 202.05 | 195.69 | 199.05 | 199.05 | 1,151 |
| 2026-05-21 | 203.00 | 203.00 | 194.00 | 198.36 | 198.36 | 59 |
| 2026-05-20 | 191.35 | 199.43 | 191.35 | 197.45 | 197.45 | 454 |
| 2026-05-19 | 201.00 | 206.68 | 194.27 | 195.87 | 195.87 | 87 |
| 2026-05-18 | 199.74 | 202.37 | 193.35 | 200.52 | 200.52 | 735 |
| 2026-05-15 | 192.58 | 198.04 | 190.21 | 195.86 | 195.86 | 39 |
| 2026-05-14 | 198.10 | 200.00 | 192.50 | 194.02 | 194.02 | 530 |
| 2026-05-13 | 194.21 | 204.80 | 194.21 | 198.60 | 198.60 | 88 |
| 2026-05-12 | 193.10 | 201.89 | 192.70 | 201.44 | 201.44 | 395 |
| 2026-05-11 | 194.00 | 202.14 | 193.00 | 199.16 | 199.16 | 729 |
| 2026-05-08 | 200.00 | 200.00 | 193.76 | 195.76 | 195.76 | 221 |
| 2026-05-07 | 193.80 | 198.00 | 188.85 | 192.43 | 192.43 | 867 |
| 2026-05-06 | 167.92 | 190.50 | 162.92 | 189.60 | 189.60 | 3,017 |
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.