DaVita Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 165.52 | 168.92 | 164.65 | 166.83 | 166.83 | 725 |
| 2024-11-22 | 165.39 | 165.99 | 163.93 | 165.99 | 165.99 | 273 |
| 2024-11-21 | 163.28 | 163.85 | 160.39 | 163.72 | 163.72 | 13,252 |
| 2024-11-20 | 158.22 | 160.82 | 156.83 | 159.95 | 159.95 | 1,030 |
| 2024-11-19 | 155.58 | 158.19 | 154.13 | 158.19 | 158.19 | 490 |
| 2024-11-18 | 160.35 | 161.91 | 158.65 | 158.65 | 158.65 | 1,321 |
| 2024-11-15 | 155.26 | 160.00 | 155.00 | 158.67 | 158.67 | 916 |
| 2024-11-14 | 157.92 | 157.92 | 154.85 | 155.97 | 155.97 | 733 |
| 2024-11-13 | 158.79 | 159.80 | 156.67 | 157.41 | 157.41 | 594 |
| 2024-11-12 | 154.00 | 158.16 | 153.54 | 158.16 | 158.16 | 525 |
| 2024-11-11 | 151.09 | 155.38 | 149.86 | 155.36 | 155.36 | 631 |
| 2024-11-08 | 151.49 | 151.81 | 149.36 | 149.36 | 149.36 | 834 |
| 2024-11-07 | 147.31 | 148.29 | 147.31 | 148.24 | 148.24 | 880 |
| 2024-11-06 | 144.89 | 146.84 | 143.75 | 146.83 | 146.83 | 3,444 |
| 2024-11-05 | 143.47 | 146.85 | 143.47 | 146.85 | 146.85 | 392 |
| 2024-11-04 | 143.09 | 145.49 | 141.50 | 145.17 | 145.17 | 1,548 |
| 2024-11-01 | 142.15 | 142.96 | 140.48 | 141.80 | 141.80 | 357 |
| 2024-10-31 | 141.31 | 142.55 | 138.61 | 140.63 | 140.63 | 366 |
| 2024-10-30 | 146.27 | 149.49 | 139.00 | 141.14 | 141.14 | 2,641 |
| 2024-10-29 | 157.93 | 159.76 | 157.05 | 158.40 | 158.40 | 666 |
| 2024-10-28 | 156.70 | 159.18 | 156.70 | 157.32 | 157.32 | 80 |
| 2024-10-25 | 160.64 | 161.50 | 156.93 | 157.24 | 157.24 | 125 |
| 2024-10-24 | 162.10 | 163.42 | 160.57 | 161.37 | 161.37 | 205 |
| 2024-10-23 | 163.64 | 163.91 | 161.87 | 162.67 | 162.67 | 117 |
| 2024-10-22 | 160.48 | 163.27 | 160.48 | 162.87 | 162.87 | 85 |
| 2024-10-21 | 161.80 | 162.67 | 161.00 | 161.54 | 161.54 | 83 |
| 2024-10-18 | 160.21 | 162.23 | 158.68 | 162.10 | 162.10 | 272 |
| 2024-10-17 | 163.50 | 164.99 | 161.06 | 161.06 | 161.06 | 527 |
| 2024-10-16 | 166.20 | 168.34 | 164.05 | 166.09 | 166.09 | 606 |
| 2024-10-15 | 161.97 | 167.31 | 160.95 | 166.30 | 166.30 | 764 |
| 2024-10-14 | 161.28 | 162.48 | 159.39 | 162.14 | 162.14 | 209 |
| 2024-10-11 | 161.05 | 161.39 | 159.80 | 160.57 | 160.57 | 430 |
| 2024-10-10 | 159.98 | 161.87 | 159.00 | 160.27 | 160.27 | 397 |
| 2024-10-09 | 153.00 | 157.76 | 153.00 | 157.71 | 157.71 | 163 |
| 2024-10-08 | 154.54 | 158.45 | 152.78 | 154.69 | 154.69 | 199 |
| 2024-10-07 | 160.00 | 160.75 | 157.53 | 157.53 | 157.53 | 28 |
| 2024-10-04 | 160.94 | 160.94 | 159.03 | 160.24 | 160.24 | 162 |
| 2024-10-03 | 159.03 | 159.97 | 156.61 | 158.98 | 158.98 | 73 |
| 2024-10-02 | 162.75 | 163.08 | 160.53 | 160.53 | 160.53 | 143 |
| 2024-10-01 | 162.66 | 163.81 | 160.81 | 162.47 | 162.47 | 500 |
| 2024-09-30 | 164.31 | 164.96 | 162.09 | 162.55 | 162.55 | 159 |
| 2024-09-27 | 163.50 | 164.05 | 161.67 | 162.62 | 162.62 | 59 |
| 2024-09-26 | 164.07 | 165.93 | 163.01 | 163.32 | 163.32 | 837 |
| 2024-09-25 | 162.22 | 164.19 | 161.60 | 164.19 | 164.19 | 136 |
| 2024-09-24 | 162.90 | 162.90 | 159.41 | 160.02 | 160.02 | 335 |
| 2024-09-23 | 165.05 | 165.92 | 162.36 | 162.36 | 162.36 | 193 |
| 2024-09-20 | 162.75 | 165.30 | 161.87 | 163.84 | 163.84 | 144 |
| 2024-09-19 | 163.73 | 165.64 | 161.32 | 162.59 | 162.59 | 754 |
| 2024-09-18 | 162.70 | 163.55 | 160.05 | 163.13 | 163.13 | 613 |
| 2024-09-17 | 165.30 | 165.99 | 162.60 | 163.32 | 163.32 | 446 |
| 2024-09-16 | 164.13 | 165.88 | 163.59 | 164.22 | 164.22 | 112 |
| 2024-09-13 | 158.07 | 163.03 | 157.40 | 162.24 | 162.24 | 285 |
| 2024-09-12 | 155.25 | 160.78 | 154.05 | 158.89 | 158.89 | 489 |
| 2024-09-11 | 153.77 | 154.25 | 150.65 | 153.71 | 153.71 | 306 |
| 2024-09-10 | 150.24 | 153.40 | 150.24 | 153.08 | 153.08 | 299 |
| 2024-09-09 | 150.64 | 152.56 | 149.22 | 150.85 | 150.85 | 504 |
| 2024-09-06 | 149.16 | 151.64 | 148.33 | 150.91 | 150.91 | 362 |
| 2024-09-05 | 151.37 | 152.35 | 148.54 | 149.37 | 149.37 | 1,776 |
| 2024-09-04 | 151.28 | 152.59 | 149.46 | 150.63 | 150.63 | 345 |
| 2024-09-03 | 150.66 | 150.84 | 148.79 | 150.81 | 150.81 | 726 |
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.