DaVita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	120.75	123.57	119.61	123.50	123.50	1,102
2025-11-10	120.80	122.00	119.43	120.05	120.05	18
2025-11-07	122.75	123.06	120.33	122.58	122.58	17
2025-11-06	121.34	121.94	120.05	121.11	121.11	11
2025-11-05	119.69	121.66	119.31	120.47	120.47	16
2025-11-04	118.83	120.20	117.94	118.91	118.91	86
2025-11-03	118.10	118.40	115.69	117.14	117.14	297
2025-10-31	116.83	119.26	115.33	118.77	118.77	147
2025-10-30	125.18	125.37	119.80	119.95	119.95	300
2025-10-29	129.07	130.81	128.85	129.94	129.94	85
2025-10-28	129.50	130.42	128.60	129.75	129.75	182
2025-10-27	129.63	129.73	128.53	129.52	129.52	54
2025-10-24	129.40	130.29	127.94	129.49	129.49	113
2025-10-23	128.27	129.85	127.25	128.08	128.08	6
2025-10-22	128.26	129.40	127.89	129.28	129.28	17
2025-10-21	127.38	128.97	127.38	128.97	128.97	5
2025-10-20	126.42	127.84	125.19	127.39	127.39	31
2025-10-17	126.22	126.22	125.11	125.11	125.11	69
2025-10-16	126.00	126.51	124.74	125.18	125.18	11
2025-10-15	125.49	127.16	124.91	127.16	127.16	91
2025-10-14	123.59	125.20	123.51	125.20	125.20	14
2025-10-13	123.48	124.35	122.92	123.66	123.66	27
2025-10-10	127.50	127.50	123.82	123.87	123.87	293
2025-10-09	127.95	129.00	127.15	127.41	127.41	63
2025-10-08	130.75	130.75	127.57	128.16	128.16	59
2025-10-07	130.48	130.48	128.95	130.48	130.48	11
2025-10-06	131.89	131.89	129.00	129.00	129.00	62
2025-10-03	132.99	132.99	132.00	132.40	132.40	920
2025-10-02	131.50	133.48	131.42	131.83	131.83	124
2025-10-01	133.79	134.57	132.49	133.14	133.14	100
2025-09-30	131.00	133.46	129.91	133.46	133.46	65
2025-09-29	130.37	130.85	129.59	129.59	129.59	35
2025-09-26	130.59	131.73	130.33	131.05	131.05	16
2025-09-25	133.41	133.65	130.16	130.19	130.19	100
2025-09-24	132.50	133.33	131.37	133.14	133.14	25
2025-09-23	131.98	134.04	131.15	132.63	132.63	42
2025-09-22	129.00	131.01	129.00	130.89	130.89	259
2025-09-19	129.95	131.00	129.95	130.56	130.56	21
2025-09-18	127.52	130.19	126.94	130.10	130.10	521
2025-09-17	130.97	131.16	128.82	130.12	130.12	54
2025-09-16	131.75	131.75	129.98	130.13	130.13	63
2025-09-15	132.83	134.13	131.14	131.21	131.21	20
2025-09-12	132.70	133.51	132.07	133.46	133.46	2
2025-09-11	132.48	134.18	132.45	134.02	134.02	33
2025-09-10	135.75	135.93	133.46	133.46	133.46	12
2025-09-09	134.78	136.33	133.93	136.33	136.33	51
2025-09-08	137.69	137.69	134.55	134.55	134.55	48
2025-09-05	136.36	137.46	135.22	137.46	137.46	52
2025-09-04	136.80	136.89	136.02	136.31	136.31	17
2025-09-03	136.45	137.60	135.69	135.69	135.69	79
2025-09-02	136.70	137.00	135.01	136.03	136.03	135
2025-09-01	137.62	137.62	137.62	137.62	137.62	0
2025-08-29	137.35	137.62	135.87	137.62	137.62	82
2025-08-28	137.51	138.55	134.90	135.17	135.17	74
2025-08-27	138.93	139.43	138.00	138.21	138.21	1,696
2025-08-26	136.95	138.00	136.77	137.41	137.41	16
2025-08-25	140.61	140.61	138.20	138.20	138.20	43
2025-08-22	138.90	141.72	137.31	141.08	141.08	163
2025-08-21	137.81	140.25	137.69	137.69	137.69	93
2025-08-20	136.69	138.26	136.69	137.38	137.38	16

← NewerPage 5 of 19 · 1,101 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.