DaVita Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1,030.20 | 1,031.22 | 1,028.16 | 1,028.16 | 1,028.16 | 7 |
| 2025-02-04 | 1,031.03 | 1,031.03 | 1,031.03 | 1,031.03 | 1,031.03 | 30 |
| 2025-02-03 | 1,032.72 | 1,032.72 | 1,022.00 | 1,023.74 | 1,023.74 | 72 |
| 2025-01-31 | 1,038.96 | 1,042.08 | 1,032.72 | 1,032.72 | 1,032.72 | 23 |
| 2025-01-30 | 1,040.01 | 1,047.54 | 1,040.00 | 1,047.54 | 1,047.54 | 34 |
| 2025-01-29 | 1,024.14 | 1,027.17 | 1,024.14 | 1,027.17 | 1,027.17 | 2 |
| 2025-01-27 | 1,029.00 | 1,046.36 | 1,029.00 | 1,036.26 | 1,036.26 | 12 |
| 2025-01-24 | 1,004.67 | 1,007.98 | 1,004.67 | 1,007.98 | 1,007.98 | 3 |
| 2025-01-23 | 1,003.55 | 1,003.55 | 1,003.55 | 1,003.55 | 1,003.55 | 2 |
| 2025-01-22 | 1,016.94 | 1,016.94 | 1,000.98 | 1,003.55 | 1,003.55 | 10 |
| 2025-01-21 | 1,009.73 | 1,027.00 | 1,009.73 | 1,027.00 | 1,027.00 | 10 |
| 2025-01-17 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1 |
| 2025-01-16 | 983.00 | 999.00 | 983.00 | 999.00 | 999.00 | 2 |
| 2025-01-14 | 962.88 | 979.03 | 953.29 | 971.52 | 971.52 | 82 |
| 2025-01-13 | 949.40 | 949.40 | 949.40 | 949.40 | 949.40 | 1 |
| 2025-01-08 | 942.09 | 943.02 | 941.16 | 943.02 | 943.02 | 7 |
| 2025-01-07 | 926.28 | 935.58 | 926.28 | 935.58 | 935.58 | 5 |
| 2025-01-06 | 932.48 | 933.42 | 931.54 | 933.42 | 933.42 | 27 |
| 2025-01-03 | 932.15 | 947.60 | 932.15 | 947.60 | 947.60 | 2 |
| 2025-01-02 | 932.15 | 932.15 | 932.15 | 932.15 | 932.15 | 1 |
| 2024-12-30 | 921.60 | 932.15 | 921.60 | 932.15 | 932.15 | 2 |
| 2024-12-27 | 960.00 | 962.88 | 960.00 | 962.88 | 962.88 | 3 |
| 2024-12-26 | 943.00 | 950.00 | 943.00 | 950.00 | 950.00 | 11 |
| 2024-12-23 | 939.32 | 943.00 | 937.48 | 943.00 | 943.00 | 11 |
| 2024-12-20 | 934.57 | 934.57 | 934.57 | 934.57 | 934.57 | 1 |
| 2024-12-19 | 909.88 | 915.40 | 904.36 | 915.40 | 915.40 | 36 |
| 2024-12-18 | 925.20 | 938.70 | 925.20 | 938.70 | 938.70 | 2 |
| 2024-12-17 | 922.56 | 922.56 | 883.50 | 885.36 | 885.36 | 34 |
| 2024-12-16 | 923.68 | 927.00 | 923.68 | 923.68 | 923.68 | 11 |
| 2024-12-13 | 933.80 | 933.80 | 917.24 | 923.68 | 923.68 | 48 |
| 2024-12-12 | 931.86 | 931.86 | 922.56 | 922.56 | 922.56 | 8 |
| 2024-12-11 | 931.20 | 945.81 | 926.29 | 930.93 | 930.93 | 41 |
| 2024-12-10 | 931.20 | 931.20 | 931.20 | 931.20 | 931.20 | 1 |
| 2024-12-09 | 974.85 | 974.85 | 974.85 | 974.85 | 974.85 | 4 |
| 2024-12-06 | 979.11 | 988.00 | 974.85 | 974.85 | 974.85 | 5 |
| 2024-12-05 | 977.13 | 982.08 | 975.15 | 979.11 | 979.11 | 24 |
| 2024-12-04 | 981.09 | 988.02 | 981.09 | 988.02 | 988.02 | 6 |
| 2024-12-03 | 996.93 | 1,004.85 | 994.95 | 996.93 | 996.93 | 18 |
| 2024-11-29 | 1,006.80 | 1,028.00 | 1,004.00 | 1,028.00 | 1,028.00 | 10 |
| 2024-11-27 | 990.78 | 990.78 | 990.78 | 990.78 | 990.78 | 1 |
| 2024-11-26 | 990.95 | 990.95 | 971.94 | 971.94 | 971.94 | 9 |
| 2024-11-25 | 969.00 | 981.12 | 969.00 | 979.20 | 979.20 | 22 |
| 2024-11-22 | 969.00 | 969.95 | 963.30 | 963.30 | 963.30 | 22 |
| 2024-11-21 | 955.11 | 957.90 | 953.25 | 956.97 | 956.97 | 46 |
| 2024-11-19 | 916.20 | 916.20 | 909.00 | 909.90 | 909.90 | 16 |
| 2024-11-18 | 929.07 | 929.07 | 929.07 | 929.07 | 929.07 | 1 |
| 2024-11-14 | 905.45 | 907.27 | 902.00 | 905.45 | 905.45 | 7 |
| 2024-11-13 | 917.28 | 917.28 | 916.37 | 917.28 | 917.28 | 47 |
| 2024-11-12 | 899.79 | 924.71 | 899.79 | 915.00 | 915.00 | 20 |
| 2024-11-11 | 888.00 | 899.56 | 888.00 | 892.69 | 892.69 | 133 |
| 2024-11-08 | 882.00 | 882.00 | 863.44 | 863.44 | 863.44 | 99 |
| 2024-11-07 | 851.76 | 858.48 | 851.76 | 858.48 | 858.48 | 2 |
| 2024-11-06 | 845.04 | 845.04 | 834.00 | 838.10 | 838.10 | 18 |
| 2024-11-05 | 845.88 | 845.88 | 842.52 | 845.04 | 845.04 | 12 |
| 2024-11-04 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 1 |
| 2024-11-01 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 1 |
| 2024-10-31 | 814.30 | 815.67 | 813.24 | 813.24 | 813.24 | 112 |
| 2024-10-30 | 855.40 | 867.23 | 803.53 | 815.36 | 815.36 | 796 |
| 2024-10-29 | 921.60 | 921.60 | 921.60 | 921.60 | 921.60 | 1 |
| 2024-10-28 | 898.20 | 898.20 | 891.90 | 894.60 | 894.60 | 14 |
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.