Davita Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 151.67 | 156.70 | 151.67 | 154.08 | 154.08 | 875,900 |
| 2026-05-01 | 154.87 | 155.84 | 151.27 | 151.65 | 151.65 | 579,400 |
| 2026-04-30 | 151.40 | 155.18 | 149.59 | 155.14 | 155.14 | 741,900 |
| 2026-04-29 | 149.61 | 153.70 | 149.35 | 151.99 | 151.99 | 822,300 |
| 2026-04-28 | 151.76 | 152.08 | 149.92 | 150.07 | 150.07 | 466,373 |
| 2026-04-27 | 152.31 | 153.69 | 149.78 | 150.05 | 150.05 | 463,840 |
| 2026-04-24 | 154.42 | 154.45 | 149.99 | 151.85 | 151.85 | 681,000 |
← NewerPage 3 of 3 · 127 trading days
Stock splits
| Date | Split (new : old) |
|---|---|
| 2013-09-09 | 2:1 |
| 2004-06-16 | 3:2 |
| 1997-10-21 | 5:3 |
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.