Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	231.56	235.25	230.00	234.27	234.27	480,400
2026-07-22	237.11	237.11	230.35	232.08	232.08	979,400
2026-07-21	234.70	237.88	234.32	237.28	237.28	503,400
2026-07-20	236.43	238.64	233.63	234.10	234.10	505,000
2026-07-17	234.34	238.53	233.36	236.97	236.97	545,700
2026-07-16	231.72	237.32	231.72	234.01	234.01	506,700
2026-07-15	229.58	232.24	225.17	231.61	231.61	462,900
2026-07-14	233.93	236.54	229.90	232.41	232.41	771,200
2026-07-13	233.35	239.44	233.06	235.58	235.58	783,100
2026-07-10	230.91	234.87	228.44	232.80	232.80	775,500
2026-07-09	231.94	232.66	224.35	229.48	229.48	806,100
2026-07-08	235.03	235.03	229.50	230.72	230.72	850,500
2026-07-07	238.93	239.64	230.99	234.31	234.31	914,000
2026-07-06	235.50	238.64	233.63	235.71	235.71	871,200
2026-07-02	230.95	236.51	230.58	234.91	234.91	842,300
2026-07-01	221.62	229.80	220.50	228.03	228.03	850,500
2026-06-30	219.31	224.19	217.21	222.48	222.48	804,700
2026-06-29	217.59	221.59	216.02	219.70	219.70	837,200
2026-06-26	212.23	217.04	212.22	217.04	217.04	1,669,500
2026-06-25	208.00	215.03	207.10	213.36	213.36	885,800
2026-06-24	211.60	214.00	210.83	213.04	213.04	511,700
2026-06-23	210.57	213.82	209.95	210.93	210.93	858,100
2026-06-22	209.07	215.33	208.62	209.68	209.68	783,100
2026-06-18	211.99	213.07	206.85	207.91	207.91	1,389,000
2026-06-17	207.89	213.44	207.88	210.58	210.58	637,700
2026-06-16	211.95	211.95	207.25	208.98	208.98	765,800
2026-06-15	207.93	210.59	204.98	209.75	209.75	846,300
2026-06-12	204.81	211.80	204.06	208.66	208.66	936,600
2026-06-11	200.00	205.42	198.37	203.83	203.83	849,700
2026-06-10	198.99	200.00	197.17	198.54	198.54	633,600
2026-06-09	193.63	198.26	193.39	198.19	198.19	679,800
2026-06-08	192.30	193.73	190.43	192.08	192.08	645,900
2026-06-05	193.21	196.38	191.60	192.16	192.16	624,200
2026-06-04	197.66	199.15	191.01	192.17	192.17	676,800
2026-06-03	188.49	196.45	186.61	195.03	195.03	736,000
2026-06-02	189.81	192.06	186.62	187.89	187.89	925,100
2026-06-01	193.67	194.44	188.63	189.81	189.81	966,100
2026-05-29	197.00	197.09	193.86	194.36	194.36	983,900
2026-05-28	193.83	198.61	193.76	197.10	197.10	555,900
2026-05-27	195.91	197.81	194.26	194.92	194.92	441,000
2026-05-26	199.42	199.49	194.43	195.57	195.57	542,100
2026-05-22	199.93	202.56	197.33	198.52	198.52	628,700
2026-05-21	196.87	199.39	194.66	198.66	198.66	1,035,100
2026-05-20	195.87	199.00	194.74	196.87	196.87	1,882,300
2026-05-19	198.28	198.93	194.10	194.61	194.61	800,500
2026-05-18	199.40	202.00	198.76	199.52	199.52	893,000
2026-05-15	193.67	199.90	191.57	199.74	199.74	700,100
2026-05-14	197.12	198.80	191.62	192.58	192.58	867,700
2026-05-13	201.10	201.93	196.88	198.10	198.10	638,500
2026-05-12	197.50	202.69	195.33	200.54	200.54	1,374,500
2026-05-11	200.83	202.13	196.93	198.93	198.93	1,106,600
2026-05-08	196.60	199.27	193.85	198.65	198.65	1,127,100
2026-05-07	194.32	197.08	187.04	196.26	196.26	1,817,600
2026-05-06	169.28	194.29	169.28	193.88	193.88	2,941,000
2026-05-05	151.01	157.93	148.00	157.04	157.04	1,998,000
2026-05-04	151.67	156.70	151.67	154.08	154.08	875,900
2026-05-01	154.87	155.84	151.27	151.65	151.65	579,400
2026-04-30	151.40	155.18	149.59	155.14	155.14	741,900
2026-04-29	149.61	153.70	149.35	151.99	151.99	822,300
2026-04-28	151.76	152.08	149.92	150.07	150.07	466,373

← NewerPage 2 of 79 · 4,728 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.