DaVita Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | 136.69 | 138.26 | 136.69 | 137.38 | 137.38 | 16 |
| 2025-08-19 | 133.54 | 136.19 | 133.34 | 135.88 | 135.88 | 104 |
| 2025-08-18 | 135.00 | 136.51 | 135.00 | 135.84 | 135.84 | 199 |
| 2025-08-15 | 136.10 | 136.20 | 134.42 | 134.99 | 134.99 | 14 |
| 2025-08-14 | 133.45 | 133.77 | 133.08 | 133.69 | 133.69 | 77 |
| 2025-08-13 | 133.77 | 135.12 | 132.08 | 134.71 | 134.71 | 44 |
| 2025-08-12 | 127.67 | 131.04 | 127.67 | 130.60 | 130.60 | 24 |
| 2025-08-11 | 129.62 | 131.06 | 128.85 | 129.04 | 129.04 | 136 |
| 2025-08-08 | 127.09 | 130.42 | 127.09 | 130.10 | 130.10 | 18 |
| 2025-08-07 | 132.55 | 137.00 | 126.66 | 128.63 | 128.63 | 127 |
| 2025-08-06 | 134.22 | 135.95 | 126.54 | 130.29 | 130.29 | 174 |
| 2025-08-05 | 139.60 | 141.17 | 138.45 | 140.23 | 140.23 | 182 |
| 2025-08-04 | 138.29 | 140.89 | 137.41 | 140.89 | 140.89 | 27 |
| 2025-08-01 | 139.50 | 142.01 | 137.32 | 137.32 | 137.32 | 28 |
| 2025-07-31 | 142.96 | 144.82 | 141.77 | 142.58 | 142.58 | 6 |
| 2025-07-30 | 145.95 | 146.34 | 145.13 | 146.02 | 146.02 | 38 |
| 2025-07-29 | 145.89 | 147.17 | 145.07 | 147.17 | 147.17 | 51 |
| 2025-07-28 | 144.47 | 145.89 | 144.11 | 145.89 | 145.89 | 36 |
| 2025-07-25 | 145.88 | 145.88 | 143.32 | 144.58 | 144.58 | 10 |
| 2025-07-24 | 151.40 | 151.40 | 146.18 | 146.18 | 146.18 | 31 |
| 2025-07-23 | 148.42 | 151.08 | 146.23 | 150.24 | 150.24 | 117 |
| 2025-07-22 | 140.00 | 144.03 | 140.00 | 143.99 | 143.99 | 65 |
| 2025-07-21 | 139.54 | 141.21 | 139.54 | 140.33 | 140.33 | 60 |
| 2025-07-18 | 145.57 | 145.57 | 142.66 | 142.66 | 142.66 | 69 |
| 2025-07-17 | 140.49 | 141.19 | 139.06 | 141.19 | 141.19 | 28 |
| 2025-07-16 | 142.17 | 142.17 | 138.90 | 140.18 | 140.18 | 7 |
| 2025-07-15 | 143.16 | 143.95 | 142.55 | 142.99 | 142.99 | 11 |
| 2025-07-14 | 141.59 | 144.31 | 141.59 | 144.09 | 144.09 | 32 |
| 2025-07-11 | 142.01 | 143.43 | 141.14 | 142.40 | 142.40 | 33 |
| 2025-07-10 | 142.14 | 144.13 | 140.80 | 144.00 | 144.00 | 68 |
| 2025-07-09 | 145.74 | 145.74 | 139.84 | 139.84 | 139.84 | 54 |
| 2025-07-08 | 142.77 | 145.57 | 141.80 | 144.84 | 144.84 | 87 |
| 2025-07-07 | 142.56 | 143.71 | 141.87 | 141.98 | 141.98 | 33 |
| 2025-07-04 | 143.78 | 143.78 | 143.78 | 143.78 | 143.78 | 0 |
| 2025-07-03 | 142.54 | 143.78 | 142.54 | 143.78 | 143.78 | 196 |
| 2025-07-02 | 145.31 | 146.39 | 142.79 | 143.76 | 143.76 | 17 |
| 2025-07-01 | 141.85 | 145.82 | 141.85 | 145.35 | 145.35 | 441 |
| 2025-06-30 | 142.00 | 142.32 | 141.14 | 142.30 | 142.30 | 7 |
| 2025-06-27 | 141.85 | 143.68 | 140.97 | 142.12 | 142.12 | 66 |
| 2025-06-26 | 142.34 | 142.69 | 140.43 | 140.59 | 140.59 | 87 |
| 2025-06-25 | 141.00 | 141.03 | 139.99 | 141.01 | 141.01 | 13 |
| 2025-06-24 | 136.50 | 140.01 | 136.20 | 140.01 | 140.01 | 62 |
| 2025-06-23 | 138.00 | 138.00 | 136.00 | 136.42 | 136.42 | 10 |
| 2025-06-20 | 135.98 | 136.64 | 135.66 | 136.52 | 136.52 | 13 |
| 2025-06-19 | 135.64 | 135.64 | 135.64 | 135.64 | 135.64 | 0 |
| 2025-06-18 | 136.83 | 137.74 | 134.09 | 135.64 | 135.64 | 21 |
| 2025-06-17 | 137.43 | 137.43 | 136.12 | 136.12 | 136.12 | 4 |
| 2025-06-16 | 136.58 | 137.30 | 135.93 | 135.98 | 135.98 | 5 |
| 2025-06-13 | 136.36 | 137.55 | 135.09 | 136.76 | 136.76 | 101 |
| 2025-06-12 | 138.14 | 138.17 | 136.47 | 136.47 | 136.47 | 56 |
| 2025-06-11 | 140.18 | 140.22 | 137.87 | 138.16 | 138.16 | 9 |
| 2025-06-10 | 139.70 | 139.87 | 136.05 | 139.86 | 139.86 | 73 |
| 2025-06-09 | 137.44 | 138.55 | 135.38 | 138.13 | 138.13 | 5 |
| 2025-06-06 | 138.11 | 139.07 | 136.31 | 137.74 | 137.74 | 17 |
| 2025-06-05 | 136.90 | 138.83 | 136.12 | 138.56 | 138.56 | 633 |
| 2025-06-04 | 136.56 | 137.96 | 135.96 | 137.85 | 137.85 | 39 |
| 2025-06-03 | 133.69 | 135.45 | 132.72 | 135.45 | 135.45 | 10,804 |
| 2025-06-02 | 136.26 | 136.49 | 134.46 | 134.71 | 134.71 | 139 |
| 2025-05-30 | 135.00 | 136.89 | 135.00 | 136.38 | 136.38 | 14 |
| 2025-05-29 | 137.05 | 137.05 | 135.47 | 136.11 | 136.11 | 93 |
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.