DaVita Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 556.12 | 556.12 | 555.90 | 555.90 | 555.90 | 400 |
| 2026-01-28 | 549.85 | 549.85 | 549.85 | 549.85 | 549.85 | 0 |
| 2026-01-27 | 556.30 | 556.32 | 549.50 | 549.85 | 549.85 | 615 |
| 2026-01-26 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 0 |
| 2026-01-23 | 569.15 | 569.15 | 569.00 | 569.00 | 569.00 | 360 |
| 2026-01-22 | 581.97 | 581.97 | 579.69 | 579.69 | 579.69 | 114 |
| 2026-01-21 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 7 |
| 2026-01-20 | 563.92 | 563.92 | 561.48 | 561.68 | 561.68 | 300 |
| 2026-01-19 | 564.69 | 564.69 | 564.69 | 564.69 | 564.69 | 0 |
| 2026-01-16 | 570.00 | 570.00 | 564.69 | 564.69 | 564.69 | 167 |
| 2026-01-15 | 567.32 | 567.32 | 567.31 | 567.31 | 567.31 | 200 |
| 2026-01-14 | 559.00 | 559.00 | 546.63 | 546.63 | 546.63 | 4 |
| 2026-01-13 | 577.00 | 577.00 | 562.27 | 562.27 | 562.27 | 202 |
| 2026-01-12 | 601.57 | 601.57 | 601.57 | 601.57 | 601.57 | 2 |
| 2026-01-09 | 591.00 | 591.00 | 591.00 | 591.00 | 591.00 | 1 |
| 2026-01-08 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 2 |
| 2026-01-07 | 607.60 | 607.60 | 597.05 | 597.05 | 597.05 | 5 |
| 2026-01-06 | 605.74 | 605.74 | 605.74 | 605.74 | 605.74 | 18 |
| 2026-01-05 | 617.20 | 617.20 | 615.00 | 615.00 | 615.00 | 4 |
| 2026-01-02 | 650.55 | 650.55 | 650.55 | 650.55 | 650.55 | 0 |
| 2025-12-30 | 650.55 | 650.55 | 650.55 | 650.55 | 650.55 | 0 |
| 2025-12-29 | 650.55 | 650.55 | 650.55 | 650.55 | 650.55 | 0 |
| 2025-12-26 | 650.55 | 650.55 | 650.55 | 650.55 | 650.55 | 0 |
| 2025-12-23 | 650.55 | 650.55 | 650.55 | 650.55 | 650.55 | 0 |
| 2025-12-22 | 650.55 | 650.55 | 650.55 | 650.55 | 650.55 | 23 |
| 2025-12-19 | 647.60 | 647.60 | 647.60 | 647.60 | 647.60 | 0 |
| 2025-12-18 | 647.60 | 647.60 | 647.60 | 647.60 | 647.60 | 0 |
| 2025-12-17 | 647.60 | 647.60 | 647.60 | 647.60 | 647.60 | 0 |
| 2025-12-16 | 647.60 | 647.60 | 647.60 | 647.60 | 647.60 | 0 |
| 2025-12-15 | 647.46 | 647.60 | 646.40 | 647.60 | 647.60 | 424 |
| 2025-12-12 | 639.21 | 639.21 | 639.21 | 639.21 | 639.21 | 0 |
| 2025-12-11 | 639.21 | 639.21 | 639.21 | 639.21 | 639.21 | 0 |
| 2025-12-10 | 639.21 | 639.21 | 639.21 | 639.21 | 639.21 | 0 |
| 2025-12-09 | 639.21 | 639.21 | 639.21 | 639.21 | 639.21 | 0 |
| 2025-12-08 | 639.21 | 639.21 | 639.21 | 639.21 | 639.21 | 0 |
| 2025-12-05 | 639.21 | 639.21 | 639.21 | 639.21 | 639.21 | 0 |
| 2025-12-04 | 639.21 | 639.21 | 639.21 | 639.21 | 639.21 | 0 |
| 2025-12-03 | 639.21 | 639.21 | 639.21 | 639.21 | 639.21 | 0 |
| 2025-12-02 | 639.21 | 639.21 | 639.21 | 639.21 | 639.21 | 0 |
| 2025-12-01 | 639.21 | 639.21 | 639.21 | 639.21 | 639.21 | 0 |
| 2025-11-28 | 639.21 | 639.21 | 639.21 | 639.21 | 639.21 | 45 |
| 2025-11-27 | 624.25 | 624.25 | 624.25 | 624.25 | 624.25 | 0 |
| 2025-11-26 | 624.25 | 624.25 | 624.25 | 624.25 | 624.25 | 0 |
| 2025-11-25 | 624.25 | 624.25 | 624.25 | 624.25 | 624.25 | 0 |
| 2025-11-24 | 624.25 | 624.25 | 624.25 | 624.25 | 624.25 | 0 |
| 2025-11-21 | 624.25 | 624.25 | 624.25 | 624.25 | 624.25 | 0 |
| 2025-11-19 | 624.25 | 624.25 | 624.25 | 624.25 | 624.25 | 0 |
| 2025-11-18 | 624.25 | 624.25 | 624.25 | 624.25 | 624.25 | 0 |
| 2025-11-17 | 624.25 | 624.25 | 624.25 | 624.25 | 624.25 | 0 |
| 2025-11-14 | 624.25 | 624.25 | 624.25 | 624.25 | 624.25 | 0 |
| 2025-11-13 | 624.25 | 624.25 | 624.25 | 624.25 | 624.25 | 0 |
| 2025-11-12 | 624.25 | 624.25 | 624.25 | 624.25 | 624.25 | 0 |
| 2025-11-11 | 624.25 | 624.25 | 624.25 | 624.25 | 624.25 | 0 |
| 2025-11-10 | 624.25 | 624.25 | 624.25 | 624.25 | 624.25 | 0 |
| 2025-11-07 | 624.25 | 624.25 | 624.25 | 624.25 | 624.25 | 0 |
| 2025-11-06 | 624.25 | 624.25 | 624.25 | 624.25 | 624.25 | 0 |
| 2025-11-05 | 624.25 | 624.25 | 624.25 | 624.25 | 624.25 | 0 |
| 2025-11-04 | 624.25 | 624.25 | 624.25 | 624.25 | 624.25 | 0 |
| 2025-11-03 | 624.25 | 624.25 | 624.25 | 624.25 | 624.25 | 1 |
| 2025-10-31 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0 |
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.