Davita Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 146.50 | 147.10 | 142.50 | 144.43 | 144.43 | 1,279,600 |
| 2025-05-09 | 143.59 | 144.42 | 142.76 | 143.76 | 143.76 | 664,500 |
| 2025-05-08 | 144.00 | 145.80 | 142.80 | 143.63 | 143.63 | 569,500 |
| 2025-05-07 | 142.74 | 144.23 | 142.54 | 143.96 | 143.96 | 674,100 |
| 2025-05-06 | 141.22 | 144.28 | 140.66 | 142.62 | 142.62 | 828,100 |
| 2025-05-05 | 141.07 | 142.91 | 140.15 | 141.57 | 141.57 | 420,700 |
| 2025-05-02 | 142.50 | 142.50 | 139.35 | 141.13 | 141.13 | 575,000 |
| 2025-05-01 | 140.64 | 142.43 | 138.67 | 140.44 | 140.44 | 643,200 |
| 2025-04-30 | 141.18 | 141.87 | 139.15 | 141.55 | 141.55 | 744,000 |
| 2025-04-29 | 140.55 | 142.57 | 139.05 | 141.54 | 141.54 | 611,800 |
| 2025-04-28 | 140.73 | 142.36 | 138.93 | 140.50 | 140.50 | 587,700 |
| 2025-04-25 | 139.98 | 139.98 | 137.46 | 139.56 | 139.56 | 600,700 |
| 2025-04-24 | 139.14 | 140.73 | 137.98 | 139.56 | 139.56 | 648,300 |
| 2025-04-23 | 136.66 | 140.28 | 136.66 | 138.93 | 138.93 | 917,700 |
| 2025-04-22 | 134.63 | 135.13 | 132.63 | 134.97 | 134.97 | 948,200 |
| 2025-04-21 | 140.18 | 140.45 | 133.02 | 133.50 | 133.50 | 1,184,600 |
| 2025-04-17 | 140.36 | 141.59 | 136.54 | 140.03 | 140.03 | 994,200 |
| 2025-04-16 | 147.04 | 147.47 | 141.35 | 141.50 | 141.50 | 1,121,800 |
| 2025-04-15 | 151.10 | 151.71 | 145.64 | 146.28 | 146.28 | 1,126,000 |
| 2025-04-14 | 154.91 | 154.91 | 147.81 | 150.88 | 150.88 | 1,304,700 |
| 2025-04-11 | 153.00 | 157.12 | 151.84 | 155.51 | 155.51 | 581,208 |
| 2025-04-10 | 152.03 | 154.52 | 148.04 | 153.36 | 153.36 | 683,448 |
| 2025-04-09 | 142.56 | 155.32 | 142.40 | 152.86 | 152.86 | 1,171,704 |
| 2025-04-08 | 150.81 | 151.68 | 141.91 | 143.92 | 143.92 | 904,724 |
| 2025-04-07 | 146.02 | 151.83 | 143.68 | 146.61 | 146.61 | 1,237,338 |
| 2025-04-04 | 151.18 | 154.72 | 148.20 | 149.49 | 149.49 | 1,009,518 |
| 2025-04-03 | 152.35 | 156.01 | 151.74 | 153.73 | 153.73 | 882,474 |
| 2025-04-02 | 150.17 | 155.00 | 150.17 | 154.29 | 154.29 | 710,678 |
| 2025-04-01 | 152.97 | 153.50 | 150.53 | 151.91 | 151.91 | 718,564 |
| 2025-03-31 | 149.85 | 153.94 | 149.37 | 152.97 | 152.97 | 661,314 |
| 2025-03-28 | 152.57 | 152.85 | 149.87 | 150.22 | 150.22 | 614,955 |
| 2025-03-27 | 151.82 | 153.31 | 150.30 | 152.50 | 152.50 | 410,680 |
| 2025-03-26 | 151.30 | 153.42 | 149.95 | 151.37 | 151.37 | 574,186 |
| 2025-03-25 | 150.72 | 152.01 | 149.09 | 150.78 | 150.78 | 662,279 |
| 2025-03-24 | 149.32 | 150.93 | 148.41 | 150.41 | 150.41 | 704,917 |
| 2025-03-21 | 148.24 | 149.77 | 147.19 | 148.15 | 148.15 | 1,037,233 |
| 2025-03-20 | 149.77 | 151.15 | 148.62 | 149.01 | 149.01 | 882,380 |
| 2025-03-19 | 148.95 | 150.53 | 148.95 | 149.83 | 149.83 | 961,231 |
| 2025-03-18 | 149.35 | 150.46 | 148.29 | 149.37 | 149.37 | 673,871 |
| 2025-03-17 | 143.00 | 150.86 | 143.00 | 149.24 | 149.24 | 1,121,946 |
| 2025-03-14 | 141.98 | 145.12 | 140.35 | 143.45 | 143.45 | 759,408 |
| 2025-03-13 | 142.80 | 143.21 | 140.71 | 141.12 | 141.12 | 816,621 |
| 2025-03-12 | 145.90 | 146.89 | 140.20 | 142.63 | 142.63 | 1,157,363 |
| 2025-03-11 | 151.80 | 153.44 | 146.41 | 146.63 | 146.63 | 1,216,704 |
| 2025-03-10 | 146.44 | 154.08 | 146.01 | 151.90 | 151.90 | 1,484,818 |
| 2025-03-07 | 139.72 | 147.95 | 139.06 | 147.02 | 147.02 | 1,099,256 |
| 2025-03-06 | 138.90 | 142.05 | 138.64 | 140.36 | 140.36 | 963,206 |
| 2025-03-05 | 141.38 | 142.80 | 139.44 | 140.00 | 140.00 | 1,067,873 |
| 2025-03-04 | 141.86 | 144.43 | 139.17 | 141.61 | 141.61 | 1,318,444 |
| 2025-03-03 | 148.19 | 149.06 | 142.75 | 143.10 | 143.10 | 1,306,667 |
| 2025-02-28 | 145.98 | 148.26 | 144.36 | 147.88 | 147.88 | 1,257,559 |
| 2025-02-27 | 146.62 | 147.99 | 145.41 | 146.74 | 146.74 | 745,042 |
| 2025-02-26 | 142.53 | 146.90 | 142.53 | 145.95 | 145.95 | 1,148,751 |
| 2025-02-25 | 142.50 | 143.80 | 140.56 | 142.98 | 142.98 | 1,203,218 |
| 2025-02-24 | 143.20 | 143.20 | 140.48 | 142.04 | 142.04 | 1,069,122 |
| 2025-02-21 | 144.38 | 144.76 | 141.00 | 142.40 | 142.40 | 1,605,128 |
| 2025-02-20 | 153.80 | 154.54 | 144.00 | 145.92 | 145.92 | 2,301,568 |
| 2025-02-19 | 153.84 | 155.64 | 152.47 | 154.96 | 154.96 | 1,235,591 |
| 2025-02-18 | 158.01 | 158.21 | 153.00 | 155.05 | 155.05 | 1,737,092 |
| 2025-02-14 | 154.00 | 159.27 | 150.11 | 157.42 | 157.42 | 5,111,031 |
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.