Davita Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	176.89	186.91	176.38	186.10	186.10	930,808
2026-10-21	171.78	177.48	171.78	176.81	176.81	1,140,400
2026-10-20	189.31	191.20	171.09	175.35	175.35	2,071,500
2026-10-19	185.19	188.68	185.19	187.00	187.00	325,400
2026-10-16	189.28	189.91	186.54	187.31	187.31	505,300
2026-10-15	183.41	189.25	182.41	189.16	189.16	625,100
2026-10-14	182.12	184.24	180.17	180.70	180.70	444,500
2026-10-13	182.58	183.70	181.69	182.08	182.08	400,905
2026-10-12	179.61	182.24	179.37	181.78	181.78	586,376
2026-10-09	177.00	180.11	177.00	179.25	179.25	369,600
2026-10-08	176.58	179.03	175.41	177.02	177.02	582,200
2026-10-07	180.61	182.61	175.76	176.78	176.78	650,300
2026-10-06	179.88	181.82	178.88	180.40	180.40	374,400
2026-10-05	177.96	179.66	177.43	178.72	178.72	452,000
2026-10-02	176.35	180.00	176.27	178.69	178.69	452,000
2026-10-01	174.72	180.16	173.95	176.35	176.35	653,600
2026-09-30	176.08	178.36	174.92	174.92	174.92	533,200
2026-09-29	176.92	176.98	174.08	175.19	175.19	637,000
2026-09-28	178.71	182.36	177.51	178.07	178.07	439,400
2026-09-25	175.38	179.10	174.67	178.47	178.47	519,800
2026-09-24	183.10	183.78	174.32	174.67	174.67	812,400
2026-09-23	184.03	186.23	182.48	183.14	183.14	544,300
2026-09-22	184.01	185.85	182.94	183.72	183.72	552,500

Page 1 of 1 · 23 trading days

Stock splits

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.