DaVita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-28	138.75	139.85	136.01	137.65	137.65	184
2025-05-27	138.50	139.56	138.02	139.56	139.56	121
2025-05-23	138.94	138.94	136.70	137.57	137.57	112
2025-05-22	139.69	140.85	138.46	139.00	139.00	10
2025-05-21	145.67	145.67	141.87	141.87	141.87	79
2025-05-20	144.40	147.45	144.40	146.40	146.40	412
2025-05-19	142.82	144.43	140.62	143.53	143.53	1,482
2025-05-16	144.38	144.72	142.90	144.53	144.53	170
2025-05-15	140.20	142.20	139.35	141.29	141.29	406
2025-05-14	144.18	144.43	140.34	140.34	140.34	288
2025-05-13	142.56	143.91	137.54	142.82	142.82	566
2025-05-12	145.03	146.00	143.80	143.80	143.80	62
2025-05-09	143.60	143.60	143.52	143.52	143.52	60
2025-05-08	143.97	144.16	143.97	144.16	144.16	0
2025-05-07	142.07	143.88	142.07	143.46	143.46	32
2025-05-06	141.27	144.08	140.90	142.34	142.34	167
2025-05-02	141.61	142.54	139.95	140.53	140.53	24
2025-05-01	140.97	142.37	138.46	141.41	141.41	295
2025-04-30	142.00	142.00	139.26	140.47	140.47	25
2025-04-29	141.49	141.49	139.43	139.85	139.85	90
2025-04-28	141.25	142.99	139.65	140.48	140.48	348
2025-04-25	139.98	139.98	137.72	139.09	139.09	48
2025-04-24	137.69	140.13	137.69	140.13	140.13	41
2025-04-23	136.66	139.55	136.10	138.99	138.99	5
2025-04-22	133.94	134.82	132.96	133.42	133.42	278
2025-04-17	140.14	142.33	138.88	140.66	140.66	101
2025-04-16	147.96	148.01	144.00	144.00	144.00	5
2025-04-15	152.05	152.05	145.73	145.73	145.73	27
2025-04-14	149.62	154.84	148.25	149.95	149.95	131
2025-04-11	151.35	156.00	151.35	156.00	156.00	23
2025-04-10	151.92	153.12	148.03	151.56	151.56	161
2025-04-09	141.05	154.59	141.05	152.40	152.40	71
2025-04-08	150.89	151.49	146.38	146.38	146.38	231
2025-04-07	145.18	148.42	143.98	145.76	145.76	98
2025-04-04	153.90	154.43	148.83	149.28	149.28	75
2025-04-03	149.96	155.41	149.96	154.62	154.62	75
2025-04-02	152.00	154.32	149.95	154.32	154.32	16
2025-04-01	152.76	153.28	151.07	151.84	151.84	155
2025-03-31	151.10	151.60	149.54	151.60	151.60	4
2025-03-28	153.06	153.06	149.92	149.92	149.92	116
2025-03-27	152.16	153.29	150.47	152.48	152.48	44
2025-03-26	152.15	152.80	150.73	150.88	150.88	38
2025-03-25	151.37	151.53	150.52	150.52	150.52	19
2025-03-24	148.46	150.72	148.43	150.72	150.72	23
2025-03-21	148.99	149.27	146.41	149.01	149.01	27
2025-03-20	149.45	150.63	149.04	149.04	149.04	20
2025-03-19	148.96	150.09	148.49	149.83	149.83	5
2025-03-18	147.38	150.21	147.38	149.57	149.57	1,011
2025-03-17	144.00	150.15	142.52	149.97	149.97	242
2025-03-14	142.40	145.17	141.21	144.40	144.40	17
2025-03-13	142.80	143.15	141.03	142.26	142.26	55
2025-03-12	145.90	146.67	140.46	143.49	143.49	173
2025-03-11	152.29	153.44	146.90	147.85	147.85	148
2025-03-10	148.41	153.52	145.10	150.36	150.36	210
2025-03-07	141.95	147.57	139.00	147.00	147.00	116
2025-03-06	139.02	141.10	138.63	139.61	139.61	215
2025-03-05	142.77	143.60	139.81	139.90	139.90	96
2025-03-04	141.86	143.59	139.38	143.59	143.59	328
2025-03-03	148.19	149.21	144.74	144.81	144.81	340
2025-02-28	147.36	150.30	144.13	146.53	146.53	84

← NewerPage 7 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.