DaVita Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 950.04 | 958.23 | 944.58 | 958.23 | 958.23 | 4 |
| 2026-10-14 | 915.46 | 915.46 | 915.46 | 915.46 | 915.46 | 0 |
| 2026-10-13 | 914.55 | 915.46 | 911.82 | 915.46 | 915.46 | 19 |
| 2026-10-12 | 893.56 | 893.56 | 893.56 | 893.56 | 893.56 | 0 |
| 2026-10-09 | 893.56 | 893.56 | 893.56 | 893.56 | 893.56 | 1 |
| 2026-10-08 | 884.70 | 884.70 | 884.70 | 884.70 | 884.70 | 1 |
| 2026-10-07 | 884.70 | 884.70 | 884.70 | 884.70 | 884.70 | 2 |
| 2026-10-06 | 900.68 | 903.35 | 900.68 | 903.35 | 903.35 | 2 |
| 2026-10-05 | 926.44 | 926.44 | 926.44 | 926.44 | 926.44 | 0 |
| 2026-10-02 | 929.20 | 929.20 | 926.44 | 926.44 | 926.44 | 8 |
| 2026-10-01 | 912.73 | 912.73 | 912.73 | 912.73 | 912.73 | 0 |
| 2026-09-30 | 919.00 | 919.10 | 912.73 | 912.73 | 912.73 | 5 |
| 2026-09-29 | 911.83 | 912.92 | 909.55 | 912.33 | 912.33 | 45 |
| 2026-09-28 | 924.56 | 924.56 | 924.56 | 924.56 | 924.56 | 1 |
| 2026-09-25 | 923.65 | 924.57 | 923.65 | 924.56 | 924.56 | 5 |
| 2026-09-24 | 913.91 | 913.91 | 913.91 | 913.91 | 913.91 | 3 |
| 2026-09-23 | 930.60 | 949.46 | 930.60 | 946.61 | 946.61 | 15 |
| 2026-09-22 | 937.65 | 937.65 | 937.65 | 937.65 | 937.65 | 0 |
| 2026-09-21 | 938.60 | 938.60 | 937.65 | 937.65 | 937.65 | 3 |
| 2026-09-18 | 996.14 | 996.14 | 996.14 | 996.14 | 996.14 | 0 |
| 2026-09-17 | 996.14 | 996.14 | 996.14 | 996.14 | 996.14 | 1 |
| 2026-09-16 | 995.47 | 1,004.48 | 995.47 | 1,000.97 | 1,000.97 | 10 |
| 2026-09-15 | 978.00 | 978.00 | 978.00 | 978.00 | 978.00 | 1 |
| 2026-09-14 | 953.54 | 973.71 | 953.54 | 972.78 | 972.78 | 7 |
| 2026-09-11 | 934.65 | 934.65 | 930.00 | 930.00 | 930.00 | 3 |
| 2026-09-10 | 925.90 | 925.90 | 925.90 | 925.90 | 925.90 | 0 |
| 2026-09-09 | 925.90 | 925.90 | 925.90 | 925.90 | 925.90 | 0 |
| 2026-09-08 | 925.90 | 925.90 | 925.90 | 925.90 | 925.90 | 1 |
| 2026-09-07 | 941.23 | 941.23 | 941.23 | 941.23 | 941.23 | 0 |
| 2026-09-04 | 932.79 | 944.26 | 932.79 | 941.23 | 941.23 | 3 |
| 2026-09-03 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 1 |
| 2026-09-02 | 916.49 | 916.49 | 916.49 | 916.49 | 916.49 | 0 |
| 2026-09-01 | 916.49 | 916.49 | 916.49 | 916.49 | 916.49 | 0 |
| 2026-08-31 | 916.49 | 916.49 | 916.49 | 916.49 | 916.49 | 1 |
| 2026-08-28 | 946.50 | 953.22 | 945.15 | 945.23 | 945.23 | 80 |
| 2026-08-27 | 929.04 | 929.36 | 926.73 | 926.73 | 926.73 | 28 |
| 2026-08-26 | 938.25 | 938.25 | 938.25 | 938.25 | 938.25 | 1 |
| 2026-08-25 | 913.56 | 913.56 | 913.56 | 913.56 | 913.56 | 1 |
| 2026-08-24 | 893.57 | 893.57 | 892.50 | 892.50 | 892.50 | 2 |
| 2026-08-21 | 906.60 | 906.60 | 896.35 | 896.35 | 896.35 | 4 |
| 2026-08-20 | 910.71 | 914.73 | 910.29 | 912.98 | 912.98 | 5 |
| 2026-08-19 | 919.75 | 919.75 | 919.75 | 919.75 | 919.75 | 1 |
| 2026-08-18 | 946.72 | 946.72 | 946.72 | 946.72 | 946.72 | 0 |
| 2026-08-17 | 946.72 | 946.72 | 946.72 | 946.72 | 946.72 | 0 |
| 2026-08-14 | 951.72 | 951.93 | 946.65 | 946.72 | 946.72 | 8 |
| 2026-08-13 | 947.00 | 947.00 | 936.20 | 936.24 | 936.24 | 4 |
| 2026-08-12 | 929.47 | 929.47 | 929.47 | 929.47 | 929.47 | 0 |
| 2026-08-11 | 929.47 | 929.47 | 929.47 | 929.47 | 929.47 | 1 |
| 2026-08-10 | 937.16 | 941.87 | 937.16 | 941.87 | 941.87 | 5 |
| 2026-08-07 | 923.49 | 926.52 | 914.19 | 926.28 | 926.28 | 8 |
| 2026-08-06 | 928.20 | 928.20 | 928.20 | 928.20 | 928.20 | 2 |
| 2026-08-05 | 965.00 | 968.74 | 964.00 | 965.00 | 965.00 | 74 |
| 2026-08-04 | 1,169.02 | 1,185.00 | 1,169.02 | 1,185.00 | 1,185.00 | 2 |
| 2026-08-03 | 1,253.26 | 1,253.26 | 1,219.16 | 1,219.16 | 1,219.16 | 9 |
| 2026-07-31 | 1,215.89 | 1,218.56 | 1,215.89 | 1,218.47 | 1,218.47 | 7 |
| 2026-07-30 | 1,209.46 | 1,209.46 | 1,209.46 | 1,209.46 | 1,209.46 | 1 |
| 2026-07-29 | 1,237.80 | 1,237.80 | 1,237.80 | 1,237.80 | 1,237.80 | 1 |
| 2026-07-28 | 1,222.10 | 1,234.21 | 1,222.10 | 1,232.34 | 1,232.34 | 10 |
| 2026-07-27 | 1,219.15 | 1,219.15 | 1,206.27 | 1,211.69 | 1,211.69 | 3 |
| 2026-07-24 | 1,205.47 | 1,205.47 | 1,205.47 | 1,205.47 | 1,205.47 | 1 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.