Davita Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 154.00 | 159.27 | 150.11 | 157.42 | 157.42 | 5,111,031 |
| 2025-02-13 | 172.79 | 178.38 | 172.52 | 177.06 | 177.06 | 1,013,387 |
| 2025-02-12 | 171.89 | 172.91 | 170.85 | 172.00 | 172.00 | 574,673 |
| 2025-02-11 | 173.40 | 174.26 | 172.11 | 173.75 | 173.75 | 451,246 |
| 2025-02-10 | 173.58 | 174.49 | 170.12 | 173.52 | 173.52 | 597,509 |
| 2025-02-07 | 171.14 | 174.60 | 170.81 | 173.58 | 173.58 | 593,047 |
| 2025-02-06 | 176.41 | 177.64 | 169.36 | 172.07 | 172.07 | 824,865 |
| 2025-02-05 | 178.47 | 178.47 | 176.26 | 176.86 | 176.86 | 508,056 |
| 2025-02-04 | 175.25 | 178.32 | 175.25 | 177.35 | 177.35 | 493,821 |
| 2025-02-03 | 174.10 | 178.18 | 173.40 | 177.06 | 177.06 | 817,627 |
| 2025-01-31 | 176.64 | 179.60 | 176.09 | 176.20 | 176.20 | 508,351 |
| 2025-01-30 | 173.93 | 177.94 | 173.93 | 176.50 | 176.50 | 551,485 |
| 2025-01-29 | 173.34 | 176.82 | 173.07 | 173.77 | 173.77 | 578,880 |
| 2025-01-28 | 175.33 | 178.75 | 172.33 | 173.21 | 173.21 | 658,827 |
| 2025-01-27 | 170.00 | 176.48 | 170.00 | 175.53 | 175.53 | 639,821 |
| 2025-01-24 | 169.45 | 170.31 | 168.82 | 170.28 | 170.28 | 467,447 |
| 2025-01-23 | 169.49 | 170.07 | 167.57 | 169.90 | 169.90 | 411,509 |
| 2025-01-22 | 170.47 | 170.80 | 167.99 | 168.45 | 168.45 | 462,432 |
| 2025-01-21 | 167.33 | 170.29 | 167.00 | 169.97 | 169.97 | 494,984 |
| 2025-01-17 | 164.90 | 166.50 | 164.02 | 166.24 | 166.24 | 429,792 |
| 2025-01-16 | 163.00 | 165.43 | 161.76 | 164.85 | 164.85 | 380,970 |
| 2025-01-15 | 163.30 | 163.30 | 160.84 | 162.36 | 162.36 | 478,639 |
| 2025-01-14 | 157.07 | 162.68 | 156.92 | 162.00 | 162.00 | 798,171 |
| 2025-01-13 | 152.54 | 157.21 | 151.10 | 157.06 | 157.06 | 719,309 |
| 2025-01-10 | 152.63 | 155.00 | 152.39 | 153.40 | 153.40 | 458,459 |
| 2025-01-08 | 152.34 | 154.35 | 151.44 | 153.96 | 153.96 | 502,725 |
| 2025-01-07 | 152.02 | 153.48 | 151.17 | 152.69 | 152.69 | 606,603 |
| 2025-01-06 | 153.25 | 153.74 | 151.21 | 151.53 | 151.53 | 572,965 |
| 2025-01-03 | 150.24 | 154.05 | 150.24 | 152.82 | 152.82 | 411,226 |
| 2025-01-02 | 149.67 | 152.18 | 148.23 | 149.82 | 149.82 | 763,958 |
| 2024-12-31 | 150.88 | 151.50 | 148.74 | 149.55 | 149.55 | 492,962 |
| 2024-12-30 | 151.93 | 152.54 | 148.48 | 149.79 | 149.79 | 699,781 |
| 2024-12-27 | 155.18 | 156.70 | 153.99 | 154.30 | 154.30 | 684,047 |
| 2024-12-26 | 154.84 | 155.84 | 153.89 | 155.54 | 155.54 | 328,351 |
| 2024-12-24 | 153.04 | 155.06 | 152.23 | 155.06 | 155.06 | 309,941 |
| 2024-12-23 | 151.18 | 153.06 | 150.30 | 153.02 | 153.02 | 750,538 |
| 2024-12-20 | 148.43 | 153.47 | 147.58 | 151.85 | 151.85 | 1,793,318 |
| 2024-12-19 | 147.12 | 149.40 | 145.99 | 147.54 | 147.54 | 853,238 |
| 2024-12-18 | 148.17 | 151.03 | 146.58 | 146.76 | 146.76 | 1,065,233 |
| 2024-12-17 | 149.77 | 150.07 | 145.14 | 147.57 | 147.57 | 1,005,117 |
| 2024-12-16 | 152.85 | 154.41 | 150.04 | 150.59 | 150.59 | 783,241 |
| 2024-12-13 | 154.12 | 154.67 | 151.62 | 152.73 | 152.73 | 508,618 |
| 2024-12-12 | 155.35 | 156.74 | 153.03 | 153.90 | 153.90 | 463,650 |
| 2024-12-11 | 154.50 | 156.35 | 154.31 | 155.50 | 155.50 | 509,726 |
| 2024-12-10 | 158.50 | 159.44 | 152.35 | 153.81 | 153.81 | 788,843 |
| 2024-12-09 | 161.02 | 162.38 | 157.99 | 158.06 | 158.06 | 549,735 |
| 2024-12-06 | 162.65 | 163.33 | 160.06 | 160.25 | 160.25 | 506,762 |
| 2024-12-05 | 163.38 | 163.60 | 161.29 | 161.37 | 161.37 | 447,332 |
| 2024-12-04 | 164.01 | 164.32 | 161.74 | 163.38 | 163.38 | 413,823 |
| 2024-12-03 | 165.14 | 165.25 | 163.35 | 164.01 | 164.01 | 523,459 |
| 2024-12-02 | 166.46 | 166.59 | 163.58 | 163.74 | 163.74 | 694,842 |
| 2024-11-29 | 165.36 | 168.31 | 164.94 | 166.17 | 166.17 | 314,276 |
| 2024-11-27 | 167.96 | 169.52 | 165.57 | 165.63 | 165.63 | 558,560 |
| 2024-11-26 | 166.50 | 168.79 | 165.01 | 167.96 | 167.96 | 517,802 |
| 2024-11-25 | 165.52 | 169.12 | 164.65 | 166.99 | 166.99 | 1,864,567 |
| 2024-11-22 | 164.94 | 166.27 | 163.76 | 165.51 | 165.51 | 612,123 |
| 2024-11-21 | 161.40 | 164.87 | 161.38 | 164.14 | 164.14 | 707,763 |
| 2024-11-20 | 157.12 | 161.89 | 156.86 | 161.40 | 161.40 | 998,256 |
| 2024-11-19 | 156.12 | 158.22 | 154.05 | 156.98 | 156.98 | 819,427 |
| 2024-11-18 | 160.38 | 161.80 | 156.99 | 157.41 | 157.41 | 940,591 |
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.