DaVita Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 179.16 | 182.80 | 175.05 | 182.80 | 182.80 | 48 |
| 2026-10-21 | 171.28 | 177.63 | 171.05 | 176.19 | 176.19 | 17 |
| 2026-10-20 | 190.00 | 191.29 | 174.87 | 175.01 | 175.01 | 584 |
| 2026-10-19 | 190.69 | 190.69 | 185.00 | 187.88 | 187.88 | 60 |
| 2026-10-16 | 183.88 | 191.05 | 183.88 | 187.88 | 187.88 | 45 |
| 2026-10-15 | 184.54 | 187.40 | 180.21 | 187.03 | 187.03 | 340 |
| 2026-10-14 | 181.39 | 185.03 | 180.00 | 181.29 | 181.29 | 1,299 |
| 2026-10-13 | 184.00 | 185.00 | 181.32 | 182.67 | 182.67 | 62 |
| 2026-10-12 | 178.34 | 182.92 | 175.11 | 181.61 | 181.61 | 114 |
| 2026-10-09 | 175.04 | 180.48 | 173.97 | 179.33 | 179.33 | 16 |
| 2026-10-08 | 173.25 | 181.23 | 173.25 | 178.48 | 178.48 | 3 |
| 2026-10-07 | 183.30 | 183.30 | 176.87 | 177.35 | 177.35 | 178 |
| 2026-10-06 | 177.87 | 182.00 | 177.61 | 181.06 | 181.06 | 232 |
| 2026-10-05 | 178.10 | 181.97 | 176.72 | 179.10 | 179.10 | 317 |
| 2026-10-02 | 177.96 | 180.00 | 173.83 | 177.51 | 177.51 | 29 |
| 2026-10-01 | 173.75 | 180.02 | 173.72 | 177.21 | 177.21 | 92 |
| 2026-09-30 | 175.19 | 178.45 | 175.00 | 178.34 | 178.34 | 24 |
| 2026-09-29 | 178.00 | 178.00 | 174.03 | 174.94 | 174.94 | 70 |
| 2026-09-28 | 177.50 | 181.98 | 177.50 | 180.80 | 180.80 | 2,067 |
| 2026-09-25 | 172.20 | 179.15 | 172.20 | 177.87 | 177.87 | 7 |
| 2026-09-24 | 181.31 | 187.01 | 175.59 | 176.59 | 176.59 | 300 |
| 2026-09-23 | 182.84 | 186.43 | 180.00 | 183.61 | 183.61 | 76 |
| 2026-09-22 | 183.41 | 185.96 | 180.00 | 184.55 | 184.55 | 106 |
| 2026-09-21 | 183.00 | 187.53 | 182.12 | 184.06 | 184.06 | 376 |
| 2026-09-18 | 180.00 | 186.68 | 180.00 | 184.88 | 184.88 | 471 |
| 2026-09-17 | 192.95 | 197.90 | 187.49 | 187.49 | 187.49 | 519 |
| 2026-09-16 | 189.97 | 193.61 | 189.63 | 193.61 | 193.61 | 99 |
| 2026-09-15 | 185.09 | 191.24 | 185.00 | 190.39 | 190.39 | 334 |
| 2026-09-14 | 180.00 | 189.37 | 180.00 | 188.68 | 188.68 | 320 |
| 2026-09-11 | 184.00 | 184.83 | 179.56 | 182.40 | 182.40 | 34 |
| 2026-09-10 | 180.06 | 186.00 | 180.06 | 181.59 | 181.59 | 19 |
| 2026-09-09 | 183.50 | 185.23 | 176.68 | 184.63 | 184.63 | 187 |
| 2026-09-08 | 183.00 | 187.00 | 181.19 | 182.30 | 182.30 | 724 |
| 2026-09-04 | 182.56 | 183.45 | 177.32 | 182.54 | 182.54 | 85 |
| 2026-09-03 | 177.78 | 183.24 | 177.00 | 181.72 | 181.72 | 189 |
| 2026-09-02 | 182.05 | 182.05 | 175.00 | 179.51 | 179.51 | 466 |
| 2026-09-01 | 175.21 | 180.49 | 171.69 | 177.13 | 177.13 | 912 |
| 2026-08-31 | 178.11 | 183.00 | 175.88 | 176.57 | 176.57 | 387 |
| 2026-08-28 | 180.00 | 182.84 | 174.06 | 181.84 | 181.84 | 109 |
| 2026-08-27 | 180.91 | 185.84 | 174.98 | 179.74 | 179.74 | 386 |
| 2026-08-26 | 177.81 | 181.94 | 173.37 | 180.90 | 180.90 | 1,550 |
| 2026-08-25 | 176.51 | 179.25 | 174.00 | 176.44 | 176.44 | 1,001 |
| 2026-08-24 | 173.00 | 176.00 | 171.91 | 171.91 | 171.91 | 147 |
| 2026-08-21 | 172.59 | 176.20 | 168.08 | 175.37 | 175.37 | 675 |
| 2026-08-20 | 182.49 | 182.49 | 175.36 | 175.62 | 175.62 | 104 |
| 2026-08-19 | 177.22 | 183.00 | 175.63 | 178.33 | 178.33 | 122 |
| 2026-08-18 | 176.19 | 179.99 | 176.19 | 177.15 | 177.15 | 92 |
| 2026-08-17 | 181.00 | 189.02 | 176.41 | 177.47 | 177.47 | 812 |
| 2026-08-14 | 180.01 | 182.68 | 176.10 | 180.95 | 180.95 | 4,330 |
| 2026-08-13 | 181.89 | 184.52 | 179.31 | 180.98 | 180.98 | 91 |
| 2026-08-12 | 178.00 | 183.30 | 176.83 | 180.08 | 180.08 | 209 |
| 2026-08-11 | 182.81 | 187.10 | 174.97 | 180.52 | 180.52 | 756 |
| 2026-08-10 | 189.28 | 191.00 | 180.01 | 183.13 | 183.13 | 363 |
| 2026-08-07 | 183.86 | 185.93 | 176.73 | 180.02 | 180.02 | 720 |
| 2026-08-06 | 189.90 | 195.00 | 179.83 | 180.49 | 180.49 | 590 |
| 2026-08-05 | 218.94 | 220.00 | 183.76 | 188.58 | 188.58 | 4,736 |
| 2026-08-04 | 240.43 | 240.43 | 222.83 | 229.12 | 229.12 | 1,024 |
| 2026-08-03 | 248.01 | 248.01 | 232.07 | 235.16 | 235.16 | 2,320 |
| 2026-07-31 | 238.00 | 250.00 | 235.02 | 239.75 | 239.75 | 309 |
| 2026-07-30 | 240.96 | 244.13 | 234.94 | 238.71 | 238.71 | 2,888 |
Page 1 of 2 · 65 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.