DaVita Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 146.90 | 147.90 | 145.57 | 147.54 | 147.54 | 32 |
| 2025-02-26 | 143.28 | 146.77 | 142.56 | 145.89 | 145.89 | 133 |
| 2025-02-25 | 143.08 | 143.45 | 140.96 | 140.96 | 140.96 | 37 |
| 2025-02-24 | 142.79 | 143.80 | 141.13 | 142.50 | 142.50 | 67 |
| 2025-02-21 | 144.12 | 144.82 | 141.44 | 142.83 | 142.83 | 243 |
| 2025-02-20 | 153.80 | 154.45 | 144.02 | 145.47 | 145.47 | 797 |
| 2025-02-19 | 154.30 | 154.40 | 152.41 | 153.84 | 153.84 | 142 |
| 2025-02-18 | 160.00 | 163.13 | 153.14 | 153.41 | 153.41 | 572 |
| 2025-02-14 | 167.99 | 167.99 | 150.00 | 158.23 | 158.23 | 1,182 |
| 2025-02-13 | 172.79 | 176.92 | 172.56 | 176.92 | 176.92 | 192 |
| 2025-02-12 | 173.27 | 173.27 | 171.24 | 172.05 | 172.05 | 21 |
| 2025-02-11 | 174.03 | 174.50 | 172.50 | 173.43 | 173.43 | 205 |
| 2025-02-10 | 173.42 | 174.10 | 171.41 | 172.81 | 172.81 | 113 |
| 2025-02-07 | 170.82 | 174.14 | 170.81 | 173.72 | 173.72 | 209 |
| 2025-02-06 | 176.41 | 177.31 | 173.50 | 173.50 | 173.50 | 1,626 |
| 2025-02-05 | 178.47 | 181.19 | 176.41 | 177.34 | 177.34 | 54 |
| 2025-02-04 | 177.00 | 178.29 | 175.27 | 176.85 | 176.85 | 242 |
| 2025-02-03 | 174.78 | 177.65 | 173.21 | 176.61 | 176.61 | 474 |
| 2025-01-31 | 176.61 | 179.23 | 176.41 | 176.43 | 176.43 | 497 |
| 2025-01-30 | 171.00 | 177.78 | 171.00 | 177.24 | 177.24 | 150 |
| 2025-01-29 | 173.75 | 176.40 | 173.00 | 173.96 | 173.96 | 225 |
| 2025-01-28 | 176.17 | 178.73 | 174.40 | 175.09 | 175.09 | 846 |
| 2025-01-27 | 171.00 | 176.18 | 168.97 | 174.99 | 174.99 | 981 |
| 2025-01-24 | 169.75 | 171.45 | 168.51 | 169.84 | 169.84 | 298 |
| 2025-01-23 | 169.59 | 171.70 | 165.82 | 168.96 | 168.96 | 159 |
| 2025-01-22 | 168.81 | 170.83 | 168.00 | 169.44 | 169.44 | 357 |
| 2025-01-21 | 168.27 | 169.16 | 167.36 | 169.16 | 169.16 | 546 |
| 2025-01-17 | 164.88 | 166.12 | 163.58 | 166.11 | 166.11 | 110 |
| 2025-01-16 | 160.49 | 165.31 | 160.49 | 165.31 | 165.31 | 380 |
| 2025-01-15 | 161.64 | 163.10 | 160.79 | 162.10 | 162.10 | 56 |
| 2025-01-14 | 157.68 | 160.54 | 156.96 | 160.54 | 160.54 | 95 |
| 2025-01-13 | 151.52 | 153.36 | 151.07 | 152.11 | 152.11 | 8 |
| 2025-01-10 | 152.96 | 155.11 | 152.29 | 154.87 | 154.87 | 121 |
| 2025-01-08 | 154.22 | 154.22 | 151.52 | 153.42 | 153.42 | 133 |
| 2025-01-07 | 152.02 | 153.40 | 152.02 | 153.40 | 153.40 | 1 |
| 2025-01-06 | 152.61 | 153.98 | 151.91 | 151.91 | 151.91 | 215 |
| 2025-01-03 | 151.50 | 153.88 | 148.85 | 152.91 | 152.91 | 348 |
| 2025-01-02 | 150.25 | 152.16 | 147.73 | 152.16 | 152.16 | 297 |
| 2024-12-30 | 151.22 | 152.54 | 148.75 | 150.72 | 150.72 | 213 |
| 2024-12-27 | 155.74 | 156.64 | 154.01 | 154.84 | 154.84 | 2,013 |
| 2024-12-24 | 152.85 | 154.62 | 151.96 | 154.62 | 154.62 | 136 |
| 2024-12-23 | 151.96 | 152.05 | 150.50 | 150.94 | 150.94 | 230 |
| 2024-12-20 | 149.09 | 150.06 | 147.35 | 149.44 | 149.44 | 8 |
| 2024-12-19 | 146.67 | 148.29 | 144.88 | 148.29 | 148.29 | 553 |
| 2024-12-18 | 147.52 | 150.85 | 147.52 | 150.40 | 150.40 | 146 |
| 2024-12-17 | 149.77 | 149.77 | 146.26 | 146.40 | 146.40 | 127 |
| 2024-12-16 | 152.85 | 154.35 | 151.75 | 153.68 | 153.68 | 66 |
| 2024-12-13 | 154.12 | 154.27 | 152.39 | 152.55 | 152.55 | 158 |
| 2024-12-12 | 156.52 | 156.52 | 154.11 | 154.31 | 154.31 | 175 |
| 2024-12-11 | 154.99 | 155.89 | 153.95 | 155.44 | 155.44 | 136 |
| 2024-12-10 | 157.67 | 159.60 | 152.51 | 152.51 | 152.51 | 449 |
| 2024-12-09 | 160.94 | 163.22 | 158.76 | 158.76 | 158.76 | 95 |
| 2024-12-06 | 162.65 | 163.44 | 159.45 | 161.21 | 161.21 | 130 |
| 2024-12-05 | 160.89 | 163.38 | 160.89 | 162.60 | 162.60 | 173 |
| 2024-12-04 | 164.15 | 164.15 | 161.49 | 163.02 | 163.02 | 167 |
| 2024-12-03 | 165.14 | 165.32 | 163.46 | 164.46 | 164.46 | 823 |
| 2024-12-02 | 165.40 | 166.44 | 163.72 | 165.17 | 165.17 | 290 |
| 2024-11-29 | 165.36 | 168.22 | 165.36 | 166.17 | 166.17 | 697 |
| 2024-11-27 | 167.96 | 169.99 | 166.46 | 166.51 | 166.51 | 357 |
| 2024-11-26 | 166.50 | 168.62 | 165.37 | 167.88 | 167.88 | 940 |
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.