Davita Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 118.34 | 119.54 | 115.39 | 119.02 | 119.02 | 1,373,200 |
| 2025-10-30 | 124.87 | 128.40 | 117.73 | 118.75 | 118.75 | 2,541,100 |
| 2025-10-29 | 129.07 | 130.82 | 126.04 | 126.56 | 126.56 | 1,567,500 |
| 2025-10-28 | 129.55 | 130.75 | 128.28 | 129.61 | 129.61 | 544,300 |
| 2025-10-27 | 129.17 | 129.77 | 128.69 | 129.55 | 129.55 | 542,000 |
| 2025-10-24 | 129.29 | 130.47 | 128.48 | 129.19 | 129.19 | 699,200 |
| 2025-10-23 | 128.21 | 128.36 | 126.57 | 128.02 | 128.02 | 537,200 |
| 2025-10-22 | 128.45 | 130.25 | 128.16 | 129.08 | 129.08 | 606,900 |
| 2025-10-21 | 128.09 | 129.11 | 127.28 | 128.41 | 128.41 | 372,500 |
| 2025-10-20 | 126.43 | 128.48 | 125.66 | 128.05 | 128.05 | 489,400 |
| 2025-10-17 | 125.37 | 126.27 | 124.60 | 125.88 | 125.88 | 391,300 |
| 2025-10-16 | 126.00 | 126.94 | 124.76 | 125.25 | 125.25 | 542,200 |
| 2025-10-15 | 125.49 | 127.92 | 124.87 | 126.00 | 126.00 | 814,700 |
| 2025-10-14 | 123.46 | 126.95 | 123.10 | 126.62 | 126.62 | 738,800 |
| 2025-10-13 | 124.10 | 124.60 | 122.93 | 123.91 | 123.91 | 455,100 |
| 2025-10-10 | 126.88 | 126.94 | 123.13 | 123.99 | 123.99 | 595,300 |
| 2025-10-09 | 128.59 | 128.89 | 126.31 | 126.38 | 126.38 | 686,700 |
| 2025-10-08 | 131.26 | 131.26 | 127.43 | 127.89 | 127.89 | 660,700 |
| 2025-10-07 | 129.41 | 131.84 | 129.18 | 131.04 | 131.04 | 659,300 |
| 2025-10-06 | 130.66 | 131.16 | 127.88 | 128.14 | 128.14 | 753,800 |
| 2025-10-03 | 132.60 | 133.22 | 130.86 | 131.16 | 131.16 | 777,400 |
| 2025-10-02 | 132.51 | 133.50 | 131.10 | 132.10 | 132.10 | 681,200 |
| 2025-10-01 | 132.74 | 134.59 | 132.07 | 132.87 | 132.87 | 738,800 |
| 2025-09-30 | 130.64 | 133.55 | 130.09 | 132.87 | 132.87 | 642,400 |
| 2025-09-29 | 130.65 | 131.80 | 129.20 | 130.59 | 130.59 | 516,600 |
| 2025-09-26 | 131.06 | 131.74 | 130.48 | 130.80 | 130.80 | 454,500 |
| 2025-09-25 | 133.42 | 133.80 | 129.73 | 130.27 | 130.27 | 591,500 |
| 2025-09-24 | 132.06 | 134.34 | 131.32 | 133.62 | 133.62 | 530,900 |
| 2025-09-23 | 131.22 | 134.01 | 131.22 | 132.83 | 132.83 | 677,700 |
| 2025-09-22 | 130.06 | 131.68 | 129.44 | 131.15 | 131.15 | 773,800 |
| 2025-09-19 | 130.22 | 131.17 | 129.78 | 130.16 | 130.16 | 3,137,200 |
| 2025-09-18 | 127.95 | 130.75 | 126.95 | 130.23 | 130.23 | 704,800 |
| 2025-09-17 | 130.70 | 131.34 | 127.55 | 128.00 | 128.00 | 1,387,400 |
| 2025-09-16 | 131.31 | 131.31 | 129.66 | 130.11 | 130.11 | 738,100 |
| 2025-09-15 | 133.17 | 133.54 | 130.45 | 130.95 | 130.95 | 633,300 |
| 2025-09-12 | 133.00 | 133.94 | 132.08 | 133.17 | 133.17 | 481,700 |
| 2025-09-11 | 133.17 | 134.48 | 132.76 | 133.24 | 133.24 | 728,900 |
| 2025-09-10 | 135.81 | 136.40 | 131.77 | 132.26 | 132.26 | 605,100 |
| 2025-09-09 | 134.52 | 137.58 | 133.74 | 136.71 | 136.71 | 715,000 |
| 2025-09-08 | 136.99 | 136.99 | 133.57 | 134.51 | 134.51 | 882,300 |
| 2025-09-05 | 135.50 | 138.37 | 135.50 | 137.87 | 137.87 | 660,000 |
| 2025-09-04 | 136.14 | 137.06 | 135.04 | 135.56 | 135.56 | 797,900 |
| 2025-09-03 | 136.66 | 137.29 | 135.33 | 135.97 | 135.97 | 583,900 |
| 2025-09-02 | 136.46 | 137.00 | 135.01 | 136.95 | 136.95 | 1,039,425 |
| 2025-08-29 | 136.08 | 137.77 | 135.74 | 137.76 | 137.76 | 531,300 |
| 2025-08-28 | 137.97 | 138.05 | 134.71 | 136.03 | 136.03 | 990,200 |
| 2025-08-27 | 138.93 | 139.65 | 137.51 | 137.56 | 137.56 | 506,700 |
| 2025-08-26 | 137.34 | 138.97 | 136.33 | 138.68 | 138.68 | 951,900 |
| 2025-08-25 | 139.77 | 141.00 | 137.28 | 137.33 | 137.33 | 561,100 |
| 2025-08-22 | 137.37 | 141.77 | 137.12 | 140.36 | 140.36 | 714,600 |
| 2025-08-21 | 139.19 | 140.59 | 137.36 | 137.58 | 137.58 | 564,900 |
| 2025-08-20 | 137.19 | 138.31 | 136.64 | 137.42 | 137.42 | 467,000 |
| 2025-08-19 | 133.95 | 137.43 | 133.26 | 136.68 | 136.68 | 746,800 |
| 2025-08-18 | 135.78 | 137.00 | 133.12 | 133.25 | 133.25 | 692,200 |
| 2025-08-15 | 135.05 | 136.18 | 134.04 | 135.38 | 135.38 | 721,000 |
| 2025-08-14 | 133.84 | 134.86 | 132.86 | 134.39 | 134.39 | 691,300 |
| 2025-08-13 | 132.75 | 135.58 | 132.69 | 134.69 | 134.69 | 614,900 |
| 2025-08-12 | 128.45 | 132.56 | 128.28 | 132.08 | 132.08 | 755,800 |
| 2025-08-11 | 129.50 | 130.66 | 128.87 | 129.05 | 129.05 | 850,200 |
| 2025-08-08 | 128.33 | 130.51 | 127.32 | 129.50 | 129.50 | 949,600 |
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.