Davita Inc. historical data
| 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 |
← NewerPage 3 of 3 · 126 trading days
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.