Davita Inc. historical data
| 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.