DaVita Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,205.47 | 1,205.47 | 1,205.47 | 1,205.47 | 1,205.47 | 1 |
| 2026-07-23 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2026-07-22 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2026-07-21 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2026-07-20 | 1,202.17 | 1,202.17 | 1,202.17 | 1,202.17 | 1,202.17 | 0 |
| 2026-07-17 | 1,202.17 | 1,202.17 | 1,202.17 | 1,202.17 | 1,202.17 | 28 |
| 2026-07-16 | 1,207.71 | 1,207.71 | 1,207.71 | 1,207.71 | 1,207.71 | 1 |
| 2026-07-15 | 1,164.42 | 1,170.46 | 1,164.42 | 1,170.46 | 1,170.46 | 2 |
| 2026-07-14 | 1,167.65 | 1,167.65 | 1,167.65 | 1,167.65 | 1,167.65 | 1 |
| 2026-07-13 | 1,209.12 | 1,209.12 | 1,204.29 | 1,204.29 | 1,204.29 | 11 |
| 2026-07-10 | 1,200.52 | 1,200.52 | 1,187.20 | 1,190.62 | 1,190.62 | 4 |
| 2026-07-09 | 1,158.84 | 1,171.00 | 1,158.84 | 1,170.26 | 1,170.26 | 5 |
| 2026-07-08 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 0 |
| 2026-07-07 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1 |
| 2026-07-06 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 0 |
| 2026-07-03 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 0 |
| 2026-07-02 | 1,195.00 | 1,214.00 | 1,195.00 | 1,214.00 | 1,214.00 | 3 |
| 2026-07-01 | 1,192.26 | 1,192.26 | 1,190.18 | 1,190.18 | 1,190.18 | 3 |
| 2026-06-30 | 1,149.85 | 1,155.41 | 1,147.98 | 1,151.37 | 1,151.37 | 113 |
| 2026-06-29 | 1,135.00 | 1,135.00 | 1,124.52 | 1,124.52 | 1,124.52 | 4 |
| 2026-06-26 | 1,102.24 | 1,104.72 | 1,099.38 | 1,104.46 | 1,104.46 | 13 |
| 2026-06-25 | 1,091.88 | 1,091.88 | 1,091.88 | 1,091.88 | 1,091.88 | 1 |
| 2026-06-24 | 1,091.88 | 1,091.88 | 1,091.88 | 1,091.88 | 1,091.88 | 0 |
| 2026-06-23 | 1,091.88 | 1,091.88 | 1,091.88 | 1,091.88 | 1,091.88 | 1 |
| 2026-06-22 | 1,057.88 | 1,103.16 | 1,057.88 | 1,080.70 | 1,080.70 | 13 |
| 2026-06-19 | 1,078.92 | 1,078.92 | 1,078.92 | 1,078.92 | 1,078.92 | 0 |
| 2026-06-18 | 1,086.00 | 1,086.00 | 1,077.84 | 1,078.92 | 1,078.92 | 11 |
| 2026-06-17 | 1,073.89 | 1,081.00 | 1,073.89 | 1,081.00 | 1,081.00 | 2 |
| 2026-06-16 | 1,056.19 | 1,056.19 | 1,056.19 | 1,056.19 | 1,056.19 | 0 |
| 2026-06-15 | 1,056.19 | 1,056.19 | 1,056.19 | 1,056.19 | 1,056.19 | 1 |
| 2026-06-12 | 1,052.00 | 1,058.16 | 1,052.00 | 1,058.16 | 1,058.16 | 2 |
| 2026-06-11 | 1,040.85 | 1,040.85 | 1,040.85 | 1,040.85 | 1,040.85 | 1 |
| 2026-06-10 | 1,027.76 | 1,029.52 | 1,027.76 | 1,029.52 | 1,029.52 | 4 |
| 2026-06-09 | 1,024.29 | 1,024.29 | 1,024.29 | 1,024.29 | 1,024.29 | 1 |
| 2026-06-08 | 1,002.29 | 1,002.29 | 1,002.29 | 1,002.29 | 1,002.29 | 0 |
| 2026-06-05 | 996.23 | 1,002.29 | 996.23 | 1,002.29 | 1,002.29 | 2 |
| 2026-06-03 | 941.18 | 996.23 | 941.18 | 996.23 | 996.23 | 20 |
| 2026-06-02 | 952.80 | 952.80 | 941.18 | 941.18 | 941.18 | 190 |
| 2026-06-01 | 968.83 | 968.83 | 968.83 | 968.83 | 968.83 | 1 |
| 2026-05-29 | 994.43 | 994.43 | 994.43 | 994.43 | 994.43 | 0 |
| 2026-05-28 | 996.60 | 996.60 | 994.43 | 994.43 | 994.43 | 3 |
| 2026-05-27 | 988.71 | 988.71 | 988.71 | 988.71 | 988.71 | 1 |
| 2026-05-26 | 999.00 | 999.00 | 979.64 | 986.00 | 986.00 | 13 |
| 2026-05-25 | 993.69 | 993.69 | 993.69 | 993.69 | 993.69 | 0 |
| 2026-05-22 | 996.00 | 997.80 | 993.69 | 993.69 | 993.69 | 9 |
| 2026-05-21 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2026-05-20 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2026-05-19 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1 |
| 2026-05-18 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2026-05-15 | 980.44 | 1,003.00 | 980.44 | 1,003.00 | 1,003.00 | 6 |
| 2026-05-14 | 990.30 | 990.30 | 990.30 | 990.30 | 990.30 | 0 |
| 2026-05-13 | 989.99 | 990.30 | 989.99 | 990.30 | 990.30 | 2 |
| 2026-05-12 | 982.37 | 982.37 | 978.92 | 978.92 | 978.92 | 2 |
| 2026-05-11 | 973.53 | 973.53 | 973.53 | 973.53 | 973.53 | 1 |
| 2026-05-08 | 972.50 | 972.50 | 964.17 | 970.00 | 970.00 | 221 |
| 2026-05-07 | 927.00 | 966.90 | 927.00 | 954.72 | 954.72 | 9 |
| 2026-05-06 | 890.01 | 944.71 | 890.01 | 944.71 | 944.71 | 11 |
| 2026-05-05 | 755.36 | 777.69 | 755.36 | 777.69 | 777.69 | 6 |
| 2026-05-04 | 773.40 | 773.40 | 773.40 | 773.40 | 773.40 | 1 |
| 2026-04-30 | 772.92 | 772.92 | 766.84 | 766.84 | 766.84 | 2 |
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.