DaVita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	150.33	151.43	140.20	140.28	140.28	376
2026-02-05	140.00	149.11	139.37	149.11	149.11	570
2026-02-04	134.50	146.96	133.68	145.91	145.91	2,447
2026-02-03	127.33	139.67	120.00	130.29	130.29	7,116
2026-02-02	109.00	111.18	108.56	109.20	109.20	293
2026-01-30	106.18	108.45	105.73	107.42	107.42	69
2026-01-29	108.05	108.05	105.45	106.33	106.33	87
2026-01-28	105.00	106.99	103.93	105.87	105.87	74
2026-01-27	106.80	106.80	105.68	105.86	105.86	55
2026-01-26	107.39	109.40	107.04	107.16	107.16	627
2026-01-23	109.15	109.15	107.56	107.57	107.57	30
2026-01-22	106.39	110.00	105.11	108.97	108.97	33
2026-01-21	104.00	106.56	104.00	105.80	105.80	58
2026-01-20	104.54	104.80	103.27	104.24	104.24	110
2026-01-19	105.54	105.54	105.54	105.54	105.54	0
2026-01-16	105.84	106.98	104.94	105.54	105.54	32
2026-01-15	103.40	106.09	102.61	105.77	105.77	225
2026-01-14	104.60	104.60	101.01	103.20	103.20	898
2026-01-13	108.77	110.45	104.96	104.96	104.96	437
2026-01-12	110.58	113.17	109.66	109.70	109.70	340
2026-01-09	113.00	114.03	108.86	109.21	109.21	149
2026-01-08	111.01	112.75	110.59	112.03	112.03	45
2026-01-07	114.64	116.13	111.66	112.02	112.02	340
2026-01-06	115.98	115.98	113.64	113.64	113.64	515
2026-01-05	114.23	115.28	113.50	114.30	114.30	89
2026-01-02	114.66	115.00	113.01	114.28	114.28	53
2025-12-31	113.80	114.26	113.47	113.52	113.52	15
2025-12-30	112.48	114.19	111.93	114.03	114.03	57
2025-12-29	114.03	115.00	112.85	113.07	113.07	60
2025-12-24	114.86	114.86	113.57	114.42	114.42	113
2025-12-23	115.43	117.25	115.12	115.12	115.12	17
2025-12-22	114.51	116.49	114.51	116.37	116.37	81
2025-12-19	117.48	117.48	115.00	115.45	115.45	11
2025-12-18	118.00	119.36	115.75	115.85	115.85	1,280
2025-12-17	117.73	119.91	117.60	118.76	118.76	1,061
2025-12-16	119.62	122.30	117.61	118.41	118.41	96
2025-12-15	121.35	122.00	120.31	120.60	120.60	23
2025-12-12	120.41	121.77	120.41	121.24	121.24	56
2025-12-11	119.00	122.58	117.65	121.62	121.62	92
2025-12-10	116.88	118.88	116.67	116.93	116.93	58
2025-12-09	116.76	117.10	116.16	116.62	116.62	5
2025-12-08	117.86	118.00	116.18	116.18	116.18	134
2025-12-05	117.28	118.48	115.94	118.09	118.09	92
2025-12-04	118.66	118.94	117.24	117.38	117.38	93
2025-12-03	119.57	120.57	118.55	119.09	119.09	3
2025-12-02	119.55	120.36	118.40	118.58	118.58	6
2025-12-01	119.10	120.49	118.01	120.23	120.23	113
2025-11-28	120.60	122.16	119.79	120.43	120.43	12
2025-11-27	119.93	119.93	119.93	119.93	119.93	0
2025-11-26	121.84	122.10	119.92	119.93	119.93	22
2025-11-25	120.00	121.71	118.95	121.62	121.62	181
2025-11-24	120.88	122.14	120.51	121.03	121.03	151
2025-11-21	115.55	120.16	115.55	119.59	119.59	113
2025-11-20	116.16	117.40	114.87	114.87	114.87	1,186
2025-11-19	116.28	118.10	114.00	115.74	115.74	59
2025-11-18	116.75	117.26	116.19	116.85	116.85	1,149
2025-11-17	122.04	122.04	119.25	119.25	119.25	9
2025-11-14	123.40	123.86	121.53	122.11	122.11	9
2025-11-13	123.99	124.40	122.55	123.49	123.49	11
2025-11-12	122.99	125.56	121.71	124.63	124.63	1,207

← NewerPage 4 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.