DaVita Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	125.10	127.90	125.10	127.90	127.90	2.61%	-
Feb 19, 2026	124.80	125.25	124.35	124.65	124.65	-0.56%	-
Feb 18, 2026	126.55	126.55	124.25	125.35	125.35	-1.34%	-
Feb 17, 2026	124.65	128.40	124.65	127.05	127.05	1.52%	20
Feb 16, 2026	125.25	125.25	125.00	125.15	125.15	-0.08%	-
Feb 13, 2026	125.80	125.80	124.10	125.25	125.25	-0.44%	-
Feb 12, 2026	121.40	127.60	121.40	125.80	125.80	3.62%	-
Feb 11, 2026	116.55	121.40	116.50	121.40	121.40	3.89%	1
Feb 10, 2026	115.05	118.55	115.05	116.85	116.85	1.21%	-
Feb 9, 2026	118.85	118.85	114.50	115.45	115.45	-2.66%	-
Feb 6, 2026	125.60	126.20	118.60	118.60	118.60	-6.58%	65
Feb 5, 2026	119.95	126.95	119.95	126.95	126.95	6.50%	-
Feb 4, 2026	113.60	123.95	113.60	119.20	119.20	5.58%	-
Feb 3, 2026	105.50	117.20	105.50	112.90	112.90	20.11%	266
Feb 2, 2026	90.28	94.00	90.28	94.00	94.00	2.31%	-
Jan 30, 2026	89.00	91.88	88.84	91.88	91.88	2.94%	-
Jan 29, 2026	88.06	89.58	88.04	89.26	89.26	0.95%	-
Jan 28, 2026	87.90	88.68	86.74	88.42	88.42	1.26%	-
Jan 27, 2026	90.40	90.40	87.32	87.32	87.32	-3.32%	-
Jan 26, 2026	90.64	90.82	89.78	90.32	90.32	-0.86%	-
Jan 23, 2026	92.64	92.64	90.88	91.10	91.10	-1.51%	-
Jan 22, 2026	90.60	92.76	90.60	92.50	92.50	1.76%	-
Jan 21, 2026	88.46	90.90	88.46	90.90	90.90	2.71%	-
Jan 20, 2026	88.26	89.38	88.26	88.50	88.50	-0.25%	133
Jan 19, 2026	88.76	88.76	88.54	88.72	88.72	-1.47%	-
Jan 16, 2026	90.96	91.04	90.04	90.04	90.04	-1.03%	-
Jan 15, 2026	88.84	91.10	88.84	90.98	90.98	2.55%	-
Jan 14, 2026	89.14	89.76	86.70	88.72	88.72	-0.96%	100
Jan 13, 2026	93.90	93.94	89.58	89.58	89.58	-5.21%	125
Jan 12, 2026	94.52	94.94	94.00	94.50	94.50	-1.17%	-
Jan 9, 2026	96.18	96.96	93.56	95.62	95.62	-0.93%	-
Jan 8, 2026	94.28	96.52	94.28	96.52	96.52	1.60%	-
Jan 7, 2026	97.52	97.60	95.00	95.00	95.00	-2.96%	-
Jan 6, 2026	96.70	97.90	95.60	97.90	97.90	0.95%	-
Jan 5, 2026	97.74	98.44	96.84	96.98	96.98	-0.45%	-
Jan 2, 2026	96.26	97.70	96.26	97.42	97.42	1.65%	-
Dec 30, 2025	95.80	95.84	95.80	95.84	95.84	-0.35%	1
Dec 29, 2025	96.26	96.26	95.78	96.18	96.18	-1.09%	-
Dec 23, 2025	98.38	98.40	97.24	97.24	97.24	-1.68%	210
Dec 22, 2025	98.14	99.50	98.14	98.90	98.90	0.77%	-
Dec 19, 2025	98.78	98.94	97.88	98.14	98.14	-0.59%	-
Dec 18, 2025	100.50	100.50	98.72	98.72	98.72	-2.06%	249
Dec 17, 2025	100.40	101.20	100.05	100.80	100.80	0.70%	-
Dec 16, 2025	101.15	101.70	100.10	100.10	100.10	-1.86%	-
Dec 15, 2025	103.20	103.40	101.85	102.00	102.00	-1.26%	-
Dec 12, 2025	102.05	103.30	102.05	103.30	103.30	0.73%	-
Dec 11, 2025	100.20	103.75	100.20	102.55	102.55	1.28%	-
Dec 10, 2025	99.80	101.70	99.66	101.25	101.25	1.20%	-
Dec 9, 2025	100.10	100.20	99.74	100.05	100.05	-0.35%	-
Dec 8, 2025	100.35	100.75	99.54	100.40	100.40	-0.35%	-