Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	106.00	107.76	105.51	107.24	107.24	1,145,200
2026-01-28	104.75	106.85	104.06	105.88	105.88	710,300
2026-01-27	106.79	106.96	105.03	105.61	105.61	750,200
2026-01-26	108.40	108.61	106.70	107.51	107.51	583,300
2026-01-23	108.64	109.16	107.40	108.12	108.12	1,026,500
2026-01-22	107.33	110.43	107.20	109.17	109.17	904,400
2026-01-21	103.90	106.69	103.90	106.30	106.30	970,500
2026-01-20	103.91	105.12	103.48	103.93	103.93	925,500
2026-01-16	104.94	106.32	104.20	104.74	104.74	654,300
2026-01-15	103.25	106.38	102.26	105.84	105.84	949,300
2026-01-14	104.00	104.86	101.00	103.87	103.87	2,113,800
2026-01-13	110.00	110.10	104.24	104.47	104.47	1,085,200
2026-01-12	111.49	111.72	109.59	110.10	110.10	566,100
2026-01-09	113.00	113.51	108.67	111.45	111.45	904,700
2026-01-08	110.60	113.24	110.60	112.59	112.59	774,800
2026-01-07	114.59	115.19	110.33	111.01	111.01	718,000
2026-01-06	113.61	115.27	111.43	114.72	114.72	924,200
2026-01-05	113.53	115.82	113.37	113.94	113.94	886,400
2026-01-02	113.68	115.19	113.17	114.51	114.51	832,400
2025-12-31	113.82	114.13	113.22	113.61	113.61	562,400
2025-12-30	113.05	114.34	113.00	113.82	113.82	492,200
2025-12-29	114.00	114.22	112.54	113.50	113.50	413,400
2025-12-26	113.87	114.52	113.42	113.98	113.98	575,400
2025-12-24	114.66	115.03	113.12	114.41	114.41	329,000
2025-12-23	116.28	116.28	114.65	114.72	114.72	442,800
2025-12-22	114.95	117.44	114.70	116.51	116.51	627,800
2025-12-19	115.75	116.53	114.65	115.20	115.20	1,883,100
2025-12-18	118.51	118.68	115.37	116.15	116.15	636,800
2025-12-17	117.78	120.08	117.50	118.42	118.42	692,200
2025-12-16	120.48	120.61	117.67	117.94	117.94	820,700
2025-12-15	121.78	122.40	118.52	120.05	120.05	1,048,300
2025-12-12	121.11	121.75	120.68	121.35	121.35	775,900
2025-12-11	119.38	122.61	117.62	120.33	120.33	1,045,600
2025-12-10	116.95	119.36	116.32	118.68	118.68	969,400
2025-12-09	117.11	117.62	116.00	116.67	116.67	573,742
2025-12-08	117.10	117.90	115.91	117.05	117.05	688,125
2025-12-05	117.54	118.72	117.16	117.39	117.39	620,100
2025-12-04	118.09	118.50	116.39	117.28	117.28	660,600
2025-12-03	119.23	120.37	117.84	118.25	118.25	722,400
2025-12-02	119.13	120.59	118.00	119.18	119.18	855,600
2025-12-01	119.52	120.60	118.67	119.24	119.24	831,000
2025-11-28	120.10	120.50	119.60	119.68	119.68	503,500
2025-11-26	121.33	122.16	119.89	120.10	120.10	536,800
2025-11-25	120.55	121.88	119.53	121.37	121.37	716,400
2025-11-24	120.50	122.26	119.04	119.49	119.49	4,939,400
2025-11-21	116.02	121.50	115.78	120.25	120.25	1,096,000
2025-11-20	115.30	116.77	114.11	115.35	115.35	773,700
2025-11-19	116.89	116.89	113.97	115.20	115.20	767,200
2025-11-18	116.75	117.72	115.69	116.56	116.56	788,400
2025-11-17	121.55	121.80	116.72	117.27	117.27	939,100
2025-11-14	123.40	123.40	121.51	121.55	121.55	684,300
2025-11-13	122.67	124.86	122.62	123.05	123.05	728,900
2025-11-12	121.99	125.68	121.97	123.60	123.60	919,600
2025-11-11	120.61	124.10	120.37	122.27	122.27	947,800
2025-11-10	121.50	121.78	118.75	120.17	120.17	1,044,600
2025-11-07	121.43	123.79	120.92	123.69	123.69	956,300
2025-11-06	120.99	122.19	120.48	121.53	121.53	963,100
2025-11-05	119.69	121.87	119.25	121.16	121.16	936,600
2025-11-04	118.81	120.78	118.32	119.97	119.97	1,339,600
2025-11-03	118.00	119.06	115.64	119.05	119.05	1,364,000

← NewerPage 4 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.