DaVita Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 789.75 | 789.75 | 789.75 | 789.75 | 789.75 | 0 |
| 2025-08-06 | 789.75 | 789.75 | 789.75 | 789.75 | 789.75 | 0 |
| 2025-08-05 | 789.75 | 789.75 | 789.75 | 789.75 | 789.75 | 0 |
| 2025-08-04 | 789.75 | 789.75 | 789.75 | 789.75 | 789.75 | 0 |
| 2025-08-01 | 789.75 | 789.75 | 789.75 | 789.75 | 789.75 | 0 |
| 2025-07-31 | 789.75 | 789.75 | 789.75 | 789.75 | 789.75 | 30 |
| 2025-07-30 | 809.19 | 809.19 | 809.19 | 809.19 | 809.19 | 0 |
| 2025-07-29 | 809.19 | 810.00 | 807.57 | 809.19 | 809.19 | 15 |
| 2025-07-28 | 809.19 | 809.19 | 809.19 | 809.19 | 809.19 | 2 |
| 2025-07-25 | 783.90 | 783.90 | 783.90 | 783.90 | 783.90 | 0 |
| 2025-07-24 | 783.90 | 783.90 | 783.90 | 783.90 | 783.90 | 0 |
| 2025-07-23 | 783.90 | 783.90 | 783.90 | 783.90 | 783.90 | 0 |
| 2025-07-22 | 783.90 | 783.90 | 783.90 | 783.90 | 783.90 | 0 |
| 2025-07-21 | 783.90 | 783.90 | 783.90 | 783.90 | 783.90 | 0 |
| 2025-07-18 | 783.90 | 783.90 | 783.90 | 783.90 | 783.90 | 0 |
| 2025-07-17 | 783.90 | 783.90 | 783.90 | 783.90 | 783.90 | 0 |
| 2025-07-16 | 783.90 | 783.90 | 783.90 | 783.90 | 783.90 | 0 |
| 2025-07-15 | 783.90 | 783.90 | 783.90 | 783.90 | 783.90 | 0 |
| 2025-07-14 | 783.90 | 783.90 | 783.90 | 783.90 | 783.90 | 0 |
| 2025-07-11 | 783.90 | 783.90 | 783.90 | 783.90 | 783.90 | 0 |
| 2025-07-10 | 783.90 | 783.90 | 783.90 | 783.90 | 783.90 | 0 |
| 2025-07-09 | 783.90 | 783.90 | 783.90 | 783.90 | 783.90 | 0 |
| 2025-07-08 | 787.80 | 787.80 | 782.34 | 783.90 | 783.90 | 6 |
| 2025-07-07 | 765.38 | 781.55 | 765.38 | 775.39 | 775.39 | 34 |
| 2025-07-04 | 772.80 | 772.80 | 772.80 | 772.80 | 772.80 | 0 |
| 2025-07-03 | 772.80 | 772.80 | 772.80 | 772.80 | 772.80 | 0 |
| 2025-07-02 | 774.03 | 774.03 | 771.20 | 772.80 | 772.80 | 11 |
| 2025-07-01 | 771.42 | 771.42 | 771.42 | 771.42 | 771.42 | 0 |
| 2025-06-30 | 772.98 | 772.98 | 769.08 | 771.42 | 771.42 | 21 |
| 2025-06-27 | 771.67 | 774.62 | 770.77 | 773.08 | 773.08 | 208 |
| 2025-06-26 | 767.52 | 771.02 | 765.96 | 767.52 | 767.52 | 246 |
| 2025-06-25 | 765.96 | 779.22 | 765.96 | 779.01 | 779.01 | 65 |
| 2025-06-24 | 749.47 | 749.47 | 749.47 | 749.47 | 749.47 | 0 |
| 2025-06-23 | 747.08 | 752.00 | 744.81 | 749.47 | 749.47 | 102 |
| 2025-06-20 | 746.32 | 746.32 | 746.32 | 746.32 | 746.32 | 0 |
| 2025-06-18 | 746.32 | 746.32 | 746.32 | 746.32 | 746.32 | 0 |
| 2025-06-17 | 747.84 | 747.84 | 744.80 | 746.32 | 746.32 | 19 |
| 2025-06-16 | 753.00 | 756.00 | 748.95 | 756.00 | 756.00 | 45 |
| 2025-06-13 | 756.14 | 756.14 | 756.14 | 756.14 | 756.14 | 0 |
| 2025-06-12 | 753.06 | 759.22 | 753.06 | 756.14 | 756.14 | 74 |
| 2025-06-11 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2025-06-10 | 774.62 | 775.39 | 770.00 | 770.00 | 770.00 | 64 |
| 2025-06-09 | 764.61 | 764.61 | 764.61 | 764.61 | 764.61 | 2 |
| 2025-06-06 | 776.16 | 776.16 | 762.30 | 764.61 | 764.61 | 31 |
| 2025-06-05 | 777.70 | 777.70 | 766.92 | 768.46 | 768.46 | 49 |
| 2025-06-04 | 771.54 | 775.39 | 770.00 | 771.54 | 771.54 | 75 |
| 2025-06-03 | 759.00 | 759.00 | 759.00 | 759.00 | 759.00 | 4 |
| 2025-06-02 | 762.06 | 762.06 | 758.94 | 758.94 | 758.94 | 4 |
| 2025-05-30 | 780.00 | 780.00 | 774.62 | 777.70 | 777.70 | 40 |
| 2025-05-29 | 765.96 | 769.86 | 762.06 | 769.08 | 769.08 | 95 |
| 2025-05-28 | 784.00 | 784.00 | 784.00 | 784.00 | 784.00 | 2 |
| 2025-05-27 | 786.24 | 788.58 | 786.24 | 788.58 | 788.58 | 88 |
| 2025-05-26 | 778.15 | 778.15 | 778.15 | 778.15 | 778.15 | 0 |
| 2025-05-23 | 776.57 | 782.09 | 772.62 | 778.15 | 778.15 | 376 |
| 2025-05-22 | 781.00 | 784.80 | 776.00 | 784.80 | 784.80 | 12 |
| 2025-05-21 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 2 |
| 2025-05-20 | 835.50 | 835.50 | 835.50 | 835.50 | 835.50 | 1 |
| 2025-05-19 | 815.90 | 815.90 | 815.90 | 815.90 | 815.90 | 0 |
| 2025-05-16 | 816.72 | 816.72 | 815.90 | 815.90 | 815.90 | 6 |
| 2025-05-15 | 794.74 | 810.54 | 794.74 | 808.96 | 808.96 | 17 |
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.