Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	129.01	129.64	126.44	127.69	127.69	1,121,500
2025-08-06	136.30	137.13	126.07	127.81	127.81	3,368,300
2025-08-05	139.31	141.52	138.29	140.52	140.52	1,227,400
2025-08-04	137.61	141.23	137.50	139.52	139.52	897,100
2025-08-01	140.20	141.97	136.79	138.48	138.48	686,300
2025-07-31	143.56	144.59	140.11	140.37	140.37	663,200
2025-07-30	145.59	146.66	143.59	144.57	144.57	628,000
2025-07-29	145.20	147.30	144.88	145.98	145.98	488,800
2025-07-28	145.00	146.20	144.32	145.31	145.31	440,200
2025-07-25	144.68	145.21	142.89	145.17	145.17	524,500
2025-07-24	151.20	151.59	143.80	144.77	144.77	1,033,000
2025-07-23	147.37	151.85	146.78	151.32	151.32	1,205,600
2025-07-22	140.90	146.86	140.50	146.05	146.05	970,700
2025-07-21	140.99	141.37	138.65	139.43	139.43	676,200
2025-07-18	143.82	144.07	140.81	141.16	141.16	708,800
2025-07-17	139.96	143.56	139.76	143.38	143.38	578,700
2025-07-16	140.35	141.09	139.04	140.22	140.22	655,500
2025-07-15	142.93	143.98	139.82	140.53	140.53	672,900
2025-07-14	142.55	144.25	142.07	143.41	143.41	582,800
2025-07-11	142.39	143.32	141.77	142.55	142.55	537,600
2025-07-10	141.17	144.19	140.81	143.46	143.46	734,800
2025-07-09	145.08	145.08	139.55	141.84	141.84	810,100
2025-07-08	142.20	145.88	141.89	143.80	143.80	826,700
2025-07-07	142.73	143.89	141.60	142.81	142.81	718,400
2025-07-03	142.86	144.06	141.84	142.56	142.56	600,100
2025-07-02	145.66	145.99	142.56	142.56	142.56	831,000
2025-07-01	142.43	147.45	142.32	146.71	146.71	1,234,900
2025-06-30	141.69	143.05	140.71	142.45	142.45	984,600
2025-06-27	141.42	143.64	140.30	141.67	141.67	1,155,000
2025-06-26	141.26	143.01	139.82	141.09	141.09	949,300
2025-06-25	140.54	141.33	139.63	140.36	140.36	607,100
2025-06-24	137.28	141.79	136.04	140.95	140.95	733,900
2025-06-23	136.22	137.83	135.13	136.34	136.34	1,017,100
2025-06-20	136.04	136.98	135.07	136.94	136.94	1,711,200
2025-06-18	136.27	138.26	135.26	135.79	135.79	833,500
2025-06-17	136.58	137.50	135.79	136.51	136.51	848,800
2025-06-16	136.51	137.89	134.95	137.84	137.84	646,700
2025-06-13	136.12	137.99	134.64	136.12	136.12	826,100
2025-06-12	138.14	138.29	135.84	137.35	137.35	852,700
2025-06-11	139.07	140.60	137.24	138.17	138.17	634,900
2025-06-10	138.15	140.02	137.27	139.11	139.11	576,000
2025-06-09	138.01	138.48	135.16	137.78	137.78	566,200
2025-06-06	138.11	139.78	137.46	137.90	137.90	590,300
2025-06-05	136.90	139.39	136.67	137.74	137.74	948,400
2025-06-04	136.31	138.17	136.04	136.75	136.75	721,400
2025-06-03	134.00	136.03	132.57	135.99	135.99	995,700
2025-06-02	135.67	136.49	133.90	134.41	134.41	775,600
2025-05-30	135.94	136.92	134.56	136.26	136.26	1,163,900
2025-05-29	137.00	137.02	134.81	136.33	136.33	724,000
2025-05-28	139.24	139.29	136.50	136.66	136.66	609,200
2025-05-27	138.59	140.42	137.81	139.89	139.89	795,000
2025-05-23	137.99	138.63	136.50	138.19	138.19	605,500
2025-05-22	140.00	140.54	138.10	138.52	138.52	627,400
2025-05-21	144.42	144.90	140.68	140.85	140.85	665,200
2025-05-20	145.29	147.68	144.64	145.77	145.77	701,800
2025-05-19	144.41	145.05	140.49	144.96	144.96	940,300
2025-05-16	143.96	145.45	143.16	145.41	145.41	738,900
2025-05-15	140.20	143.63	139.16	143.60	143.60	688,100
2025-05-14	144.18	144.43	139.56	139.90	139.90	1,131,000
2025-05-13	142.56	145.18	136.43	143.98	143.98	2,167,800

← NewerPage 6 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.