DaVita Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	154.32	154.32	148.01	152.46	152.46	307
2026-05-04	151.49	156.27	150.01	154.90	154.90	1,332
2026-05-01	155.88	156.32	151.70	153.15	153.15	27
2026-04-30	155.65	155.65	149.46	153.65	153.65	184
2026-04-29	145.49	152.76	145.49	152.69	152.69	37
2026-04-28	150.00	154.95	148.00	150.88	150.88	86
2026-04-27	149.57	154.27	146.73	151.37	151.37	17
2026-04-24	156.42	156.42	149.86	150.05	150.05	237
2026-04-23	147.25	155.56	147.25	155.25	155.25	309
2026-04-22	147.78	151.55	147.78	151.07	151.07	601
2026-04-21	148.62	153.40	146.00	149.97	149.97	369
2026-04-20	147.91	149.49	145.00	149.09	149.09	22
2026-04-17	148.85	150.00	146.59	148.01	148.01	65
2026-04-16	144.33	148.39	143.50	147.22	147.22	352
2026-04-15	150.33	150.39	143.78	144.12	144.12	303
2026-04-14	151.56	152.92	148.85	149.34	149.34	2,943
2026-04-13	152.92	152.92	145.85	150.59	150.59	12
2026-04-10	151.70	154.11	149.07	150.13	150.13	75
2026-04-09	152.67	152.67	147.11	151.27	151.27	1,985
2026-04-08	150.85	153.29	149.00	150.25	150.25	2,931
2026-04-07	145.28	153.02	145.28	149.97	149.97	38
2026-04-02	148.50	154.95	145.52	145.99	145.99	130
2026-04-01	154.92	155.58	151.02	152.23	152.23	45
2026-03-31	152.37	155.61	151.36	153.00	153.00	172
2026-03-30	153.68	157.50	152.57	153.75	153.75	63
2026-03-27	152.79	158.00	152.79	154.59	154.59	136
2026-03-26	155.11	156.97	153.01	156.03	156.03	30
2026-03-25	154.28	155.36	150.46	154.52	154.52	67
2026-03-24	152.21	160.00	150.77	154.70	154.70	449
2026-03-23	144.00	153.00	144.00	152.98	152.98	162
2026-03-20	152.00	153.77	145.51	150.63	150.63	119
2026-03-19	150.33	151.97	144.42	151.09	151.09	22,639
2026-03-18	150.00	152.45	146.80	150.44	150.44	4
2026-03-17	147.00	152.46	147.00	150.96	150.96	27
2026-03-16	148.00	152.20	148.00	150.79	150.79	355
2026-03-13	152.97	155.74	146.10	150.00	150.00	4,649
2026-03-12	155.96	156.98	152.21	155.19	155.19	190
2026-03-11	152.99	154.14	149.50	153.70	153.70	307
2026-03-10	152.56	153.96	150.23	153.35	153.35	16
2026-03-09	147.00	152.47	146.58	151.72	151.72	38
2026-03-06	149.94	152.32	148.31	150.31	150.31	219
2026-03-05	150.59	154.54	148.21	149.88	149.88	28
2026-03-04	148.52	154.15	148.52	154.15	154.15	65
2026-03-03	152.43	153.50	148.89	151.26	151.26	136
2026-03-02	154.43	159.50	152.04	154.42	154.42	38
2026-02-27	149.43	157.96	148.77	157.21	157.21	745
2026-02-26	146.94	152.44	146.94	150.61	150.61	50
2026-02-25	151.51	152.54	146.01	148.68	148.68	3,774
2026-02-24	150.30	152.99	146.80	149.83	149.83	190
2026-02-23	148.00	154.54	148.00	151.77	151.77	224
2026-02-20	147.34	151.15	146.31	150.78	150.78	130
2026-02-19	147.75	149.54	146.70	147.46	147.46	93
2026-02-18	148.01	151.60	146.88	146.88	146.88	2,424
2026-02-17	144.43	152.26	144.00	151.11	151.11	344
2026-02-16	148.24	148.24	148.24	148.24	148.24	0
2026-02-13	146.64	150.00	146.25	148.24	148.24	194
2026-02-12	145.50	152.49	142.51	149.92	149.92	549
2026-02-11	139.28	144.01	138.06	143.93	143.93	316
2026-02-10	139.55	141.42	138.00	140.68	140.68	238
2026-02-09	140.18	142.44	136.36	137.39	137.39	466

← NewerPage 3 of 19 · 1,107 trading daysOlder →

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.