Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	152.31	153.69	149.78	150.05	150.05	463,840
2026-04-24	154.42	154.45	149.99	151.85	151.85	681,000
2026-04-23	153.00	156.15	153.00	155.03	155.03	606,200
2026-04-22	149.99	152.52	149.41	152.42	152.42	540,600
2026-04-21	150.30	151.51	149.46	149.90	149.90	461,800
2026-04-20	147.06	149.83	147.06	149.33	149.33	454,100
2026-04-17	147.49	149.49	146.60	147.91	147.91	627,100
2026-04-16	145.02	148.79	145.02	148.13	148.13	779,500
2026-04-15	148.61	149.32	143.07	144.57	144.57	844,300
2026-04-14	150.79	151.96	149.10	149.45	149.45	449,000
2026-04-13	149.76	151.96	148.82	151.56	151.56	411,600
2026-04-10	150.46	151.30	149.26	150.05	150.05	456,000
2026-04-09	147.88	151.61	147.88	150.68	150.68	556,100
2026-04-08	151.31	153.00	148.29	148.44	148.44	737,400
2026-04-07	150.67	151.64	148.91	149.70	149.70	652,600
2026-04-06	144.76	150.22	144.76	150.12	150.12	640,500
2026-04-02	150.22	151.19	144.77	145.58	145.58	1,141,600
2026-04-01	152.84	153.72	150.32	150.34	150.34	978,200
2026-03-31	153.45	155.00	152.08	153.69	153.69	852,779
2026-03-30	155.34	155.34	152.23	152.37	152.37	623,405
2026-03-27	157.01	157.01	153.83	154.43	154.43	575,000
2026-03-26	155.17	157.18	154.59	156.76	156.76	591,800
2026-03-25	153.57	155.61	152.06	155.11	155.11	539,300
2026-03-24	152.20	154.69	151.45	153.28	153.28	586,600
2026-03-23	152.50	153.14	150.71	152.21	152.21	728,000
2026-03-20	148.87	152.49	148.87	149.31	149.31	2,285,900
2026-03-19	149.79	152.18	148.83	149.76	149.76	745,600
2026-03-18	150.00	152.26	148.81	148.83	148.83	858,800
2026-03-17	149.10	152.43	149.10	149.98	149.98	763,000
2026-03-16	150.00	151.80	147.76	148.22	148.22	1,040,800
2026-03-13	153.08	153.77	146.09	150.72	150.72	1,271,400
2026-03-12	153.86	157.20	152.31	153.06	153.06	1,329,000
2026-03-11	150.10	155.45	148.81	154.81	154.81	1,268,200
2026-03-10	151.90	154.18	149.87	151.55	151.55	662,613
2026-03-09	150.00	153.41	147.21	152.56	152.56	1,042,490
2026-03-06	150.27	151.33	147.47	150.76	150.76	803,300
2026-03-05	152.59	152.84	148.13	149.94	149.94	875,600
2026-03-04	152.41	155.30	150.51	154.79	154.79	542,500
2026-03-03	151.76	152.86	148.52	152.27	152.27	637,300
2026-03-02	155.07	159.42	153.79	153.98	153.98	978,700
2026-02-27	152.03	157.91	151.87	156.30	156.30	1,080,900
2026-02-26	149.72	153.23	149.72	152.54	152.54	893,300
2026-02-25	151.35	152.50	146.00	149.51	149.51	802,400
2026-02-24	150.50	151.39	146.67	150.91	150.91	697,100
2026-02-23	152.51	154.50	150.30	151.28	151.28	616,300
2026-02-20	147.91	151.51	147.60	150.73	150.73	883,600
2026-02-19	148.03	148.76	146.51	147.34	147.34	629,700
2026-02-18	149.71	150.41	146.08	147.75	147.75	719,300
2026-02-17	149.35	152.67	149.20	150.41	150.41	1,035,500
2026-02-13	148.05	149.95	146.34	148.95	148.95	1,125,300
2026-02-12	144.34	152.76	144.34	149.97	149.97	1,836,200
2026-02-11	139.89	145.20	139.21	144.27	144.27	1,151,000
2026-02-10	138.86	141.56	138.55	139.28	139.28	865,300
2026-02-09	140.00	141.50	136.19	137.64	137.64	1,488,200
2026-02-06	149.00	151.42	139.54	140.83	140.83	2,255,100
2026-02-05	143.68	150.45	142.51	149.22	149.22	2,227,400
2026-02-04	136.06	147.60	135.90	142.06	142.06	3,045,800
2026-02-03	128.00	139.86	125.00	134.73	134.73	4,809,300
2026-02-02	109.06	111.33	108.88	111.19	111.19	2,443,000
2026-01-30	107.12	109.50	105.41	109.34	109.34	1,104,100

← NewerPage 3 of 5 · 250 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.