Davita Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 121.43 | 123.79 | 120.92 | 123.69 | 123.69 | 956,300 |
| 2025-11-06 | 120.99 | 122.19 | 120.48 | 121.53 | 121.53 | 963,100 |
| 2025-11-05 | 119.69 | 121.87 | 119.25 | 121.16 | 121.16 | 936,600 |
| 2025-11-04 | 118.81 | 120.78 | 118.32 | 119.97 | 119.97 | 1,339,600 |
| 2025-11-03 | 118.00 | 119.06 | 115.64 | 119.05 | 119.05 | 1,364,000 |
| 2025-10-31 | 118.34 | 119.54 | 115.39 | 119.02 | 119.02 | 1,373,200 |
| 2025-10-30 | 124.87 | 128.40 | 117.73 | 118.75 | 118.75 | 2,541,100 |
| 2025-10-29 | 129.07 | 130.82 | 126.04 | 126.56 | 126.56 | 1,567,500 |
| 2025-10-28 | 129.55 | 130.75 | 128.28 | 129.61 | 129.61 | 544,300 |
| 2025-10-27 | 129.17 | 129.77 | 128.69 | 129.55 | 129.55 | 542,000 |
| 2025-10-24 | 129.29 | 130.47 | 128.48 | 129.19 | 129.19 | 699,200 |
| 2025-10-23 | 128.21 | 128.36 | 126.57 | 128.02 | 128.02 | 537,200 |
| 2025-10-22 | 128.45 | 130.25 | 128.16 | 129.08 | 129.08 | 606,900 |
← NewerPage 5 of 5 · 253 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.