DaVita Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 801.14 | 801.14 | 801.14 | 801.14 | 801.14 | 0 |
| 2025-05-13 | 778.18 | 804.42 | 778.18 | 801.14 | 801.14 | 45 |
| 2025-05-12 | 828.63 | 828.63 | 816.48 | 821.34 | 821.34 | 57 |
| 2025-05-09 | 810.00 | 816.48 | 810.00 | 816.48 | 816.48 | 9 |
| 2025-05-08 | 827.82 | 827.82 | 827.82 | 827.82 | 827.82 | 0 |
| 2025-05-07 | 826.00 | 827.82 | 825.39 | 827.82 | 827.82 | 27 |
| 2025-05-06 | 825.00 | 825.00 | 818.10 | 819.72 | 819.72 | 46 |
| 2025-05-05 | 807.84 | 807.84 | 803.20 | 803.20 | 803.20 | 97 |
| 2025-05-02 | 798.00 | 798.00 | 791.20 | 794.40 | 794.40 | 4 |
| 2025-04-30 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2025-04-29 | 793.99 | 805.00 | 793.99 | 805.00 | 805.00 | 4 |
| 2025-04-28 | 793.95 | 801.85 | 790.79 | 793.95 | 793.95 | 19 |
| 2025-04-25 | 790.79 | 795.53 | 789.21 | 793.95 | 793.95 | 5 |
| 2025-04-24 | 801.06 | 801.06 | 801.06 | 801.06 | 801.06 | 1 |
| 2025-04-23 | 800.03 | 800.03 | 795.00 | 799.26 | 799.26 | 5 |
| 2025-04-17 | 818.38 | 818.38 | 818.38 | 818.38 | 818.38 | 2 |
| 2025-04-16 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 2 |
| 2025-04-15 | 863.00 | 863.00 | 863.00 | 863.00 | 863.00 | 3 |
| 2025-04-14 | 869.96 | 882.75 | 869.96 | 879.06 | 879.06 | 8 |
| 2025-04-11 | 911.00 | 911.00 | 911.00 | 911.00 | 911.00 | 1 |
| 2025-04-10 | 888.00 | 900.68 | 888.00 | 899.79 | 899.79 | 9 |
| 2025-04-09 | 882.65 | 888.00 | 882.65 | 888.00 | 888.00 | 21 |
| 2025-04-08 | 896.97 | 896.97 | 865.65 | 865.65 | 865.65 | 12 |
| 2025-04-07 | 862.29 | 875.14 | 859.12 | 870.86 | 870.86 | 250 |
| 2025-04-04 | 879.74 | 879.74 | 870.00 | 870.87 | 870.87 | 11 |
| 2025-04-03 | 855.00 | 871.73 | 855.00 | 861.30 | 861.30 | 7 |
| 2025-04-02 | 877.20 | 877.26 | 877.20 | 877.26 | 877.26 | 7 |
| 2025-04-01 | 859.57 | 867.39 | 856.95 | 867.39 | 867.39 | 78 |
| 2025-03-31 | 874.35 | 874.35 | 868.27 | 874.00 | 874.00 | 3 |
| 2025-03-28 | 881.76 | 882.64 | 867.68 | 871.32 | 871.32 | 25 |
| 2025-03-27 | 875.22 | 885.66 | 874.35 | 885.66 | 885.66 | 17 |
| 2025-03-26 | 876.34 | 876.34 | 866.02 | 870.32 | 870.32 | 8 |
| 2025-03-24 | 863.60 | 863.60 | 863.60 | 863.60 | 863.60 | 1 |
| 2025-03-21 | 856.80 | 856.80 | 849.15 | 851.70 | 851.70 | 18 |
| 2025-03-20 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 1 |
| 2025-03-19 | 851.70 | 851.70 | 838.95 | 838.95 | 838.95 | 9 |
| 2025-03-18 | 839.80 | 851.70 | 839.80 | 851.70 | 851.70 | 2 |
| 2025-03-17 | 840.50 | 858.54 | 840.50 | 858.54 | 858.54 | 9 |
| 2025-03-14 | 829.02 | 830.66 | 824.92 | 824.92 | 824.92 | 52 |
| 2025-03-13 | 834.15 | 834.15 | 827.51 | 830.83 | 830.83 | 10 |
| 2025-03-11 | 881.99 | 888.22 | 857.07 | 867.75 | 867.75 | 53 |
| 2025-03-10 | 878.05 | 878.05 | 878.05 | 878.05 | 878.05 | 1 |
| 2025-03-07 | 832.02 | 856.17 | 832.02 | 856.17 | 856.17 | 23 |
| 2025-03-06 | 795.00 | 811.20 | 791.20 | 811.20 | 811.20 | 6 |
| 2025-02-28 | 847.42 | 865.15 | 847.42 | 863.44 | 863.44 | 10 |
| 2025-02-27 | 862.75 | 865.30 | 856.80 | 858.50 | 858.50 | 18 |
| 2025-02-26 | 833.12 | 854.44 | 833.12 | 853.62 | 853.62 | 25 |
| 2025-02-25 | 820.82 | 827.38 | 820.82 | 824.10 | 824.10 | 34 |
| 2025-02-24 | 807.00 | 825.55 | 807.00 | 824.92 | 824.92 | 20 |
| 2025-02-21 | 810.00 | 821.70 | 810.00 | 818.38 | 818.38 | 24 |
| 2025-02-20 | 841.94 | 841.94 | 829.49 | 829.49 | 829.49 | 616 |
| 2025-02-19 | 878.24 | 892.32 | 878.24 | 892.32 | 892.32 | 12 |
| 2025-02-18 | 889.20 | 889.20 | 879.30 | 887.40 | 887.40 | 34 |
| 2025-02-14 | 881.00 | 910.78 | 881.00 | 893.42 | 893.42 | 21 |
| 2025-02-13 | 1,022.67 | 1,022.67 | 1,018.49 | 1,021.70 | 1,021.70 | 3 |
| 2025-02-12 | 992.00 | 995.00 | 985.09 | 995.00 | 995.00 | 18 |
| 2025-02-11 | 997.00 | 1,007.00 | 997.00 | 1,007.00 | 1,007.00 | 2 |
| 2025-02-10 | 1,021.11 | 1,021.11 | 992.83 | 1,011.75 | 1,011.75 | 10 |
| 2025-02-07 | 999.90 | 1,004.85 | 995.94 | 1,003.86 | 1,003.86 | 174 |
| 2025-02-06 | 987.77 | 998.07 | 987.77 | 998.07 | 998.07 | 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.