Davita Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	189.28	189.91	186.54	187.31	187.31	505,300
2026-10-15	183.41	189.25	182.41	189.16	189.16	625,100
2026-10-14	182.12	184.24	180.17	180.70	180.70	444,500
2026-10-13	182.58	183.70	181.69	182.08	182.08	400,900
2026-10-12	179.61	182.24	179.37	181.78	181.78	586,400
2026-10-09	177.00	180.11	177.00	179.25	179.25	369,600
2026-10-08	176.58	179.03	175.41	177.02	177.02	582,200
2026-10-07	180.61	182.61	175.76	176.78	176.78	650,300
2026-10-06	179.88	181.82	178.88	180.40	180.40	374,400
2026-10-05	177.96	179.66	177.43	178.72	178.72	452,000
2026-10-02	176.35	180.00	176.27	178.69	178.69	452,000
2026-10-01	174.72	180.16	173.95	176.35	176.35	653,600
2026-09-30	176.08	178.36	174.92	174.92	174.92	533,200
2026-09-29	176.92	176.98	174.08	175.19	175.19	637,000
2026-09-28	178.71	182.36	177.51	178.07	178.07	439,400
2026-09-25	175.38	179.10	174.67	178.47	178.47	519,800
2026-09-24	183.10	183.78	174.32	174.67	174.67	812,400
2026-09-23	184.03	186.23	182.48	183.14	183.14	544,300
2026-09-22	184.01	185.85	182.94	183.72	183.72	552,500
2026-09-21	184.47	185.00	182.03	182.34	182.34	565,000
2026-09-18	183.96	185.85	181.27	183.86	183.86	2,098,900
2026-09-17	194.57	195.75	182.30	183.09	183.09	1,411,000
2026-09-16	191.43	195.07	189.99	193.86	193.86	599,300
2026-09-15	188.09	191.40	186.35	190.90	190.90	685,900
2026-09-14	185.00	189.95	184.00	189.32	189.32	702,800
2026-09-11	181.24	184.00	180.96	181.55	181.55	767,800
2026-09-10	183.62	184.41	180.47	181.33	181.33	565,300
2026-09-09	178.90	185.26	176.82	183.01	183.01	688,800
2026-09-08	183.16	183.28	179.77	180.06	180.06	621,300
2026-09-04	180.97	184.13	179.95	183.99	183.99	473,700
2026-09-03	179.67	183.34	178.00	181.66	181.66	674,200
2026-09-02	176.43	179.85	176.43	179.39	179.39	513,100
2026-09-01	176.32	179.04	175.47	176.14	176.14	672,600
2026-08-31	179.74	180.36	175.71	176.01	176.01	573,900
2026-08-28	180.00	182.53	178.80	180.68	180.68	461,800
2026-08-27	178.00	179.78	175.90	178.88	178.88	489,900
2026-08-26	173.37	182.26	173.37	180.05	180.05	528,800
2026-08-25	175.61	179.34	175.30	177.80	177.80	578,500
2026-08-24	174.03	177.17	171.40	176.50	176.50	1,108,900
2026-08-21	175.25	176.19	173.74	173.82	173.82	632,600
2026-08-20	176.69	177.54	175.13	175.24	175.24	483,400
2026-08-19	178.77	180.24	176.96	177.27	177.27	414,000
2026-08-18	178.13	179.83	176.90	177.91	177.91	489,500
2026-08-17	177.97	180.00	176.20	176.70	176.70	499,900
2026-08-14	179.00	182.69	178.92	180.06	180.06	506,600
2026-08-13	182.88	183.57	178.92	179.17	179.17	655,500
2026-08-12	178.00	183.28	176.85	181.50	181.50	1,207,600
2026-08-11	183.18	186.96	177.91	178.34	178.34	1,105,500
2026-08-10	182.33	183.95	180.55	183.69	183.69	786,700
2026-08-07	181.94	183.87	176.59	183.77	183.77	1,244,900
2026-08-06	186.01	188.24	178.90	180.67	180.67	1,819,100
2026-08-05	205.25	208.53	183.62	188.69	188.69	3,814,900
2026-08-04	228.00	234.26	222.80	227.99	227.99	2,611,500
2026-08-03	245.00	247.49	231.97	233.68	233.68	1,346,600
2026-07-31	237.81	240.91	236.09	240.09	240.09	426,600
2026-07-30	239.65	241.77	238.79	238.86	238.86	393,000
2026-07-29	241.14	244.49	238.68	240.96	240.96	694,500
2026-07-28	237.67	241.73	237.22	239.46	239.46	650,500
2026-07-27	235.53	239.10	233.56	236.31	236.31	625,500
2026-07-24	235.01	237.85	231.20	235.44	235.44	535,300

Page 1 of 2 · 64 trading daysOlder →

Stock splits

Date	Split (new : old)
2013-09-09	2:1
2004-06-16	3:2
1997-10-21	5:3

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.