DaVita Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	100.30	101.50	100.25	100.75	100.75	0.30%	14
Dec 4, 2025	101.05	101.05	100.30	100.45	100.45	-0.40%	-
Dec 3, 2025	102.05	102.65	100.85	100.85	100.85	-1.32%	-
Dec 2, 2025	102.10	102.35	101.85	102.20	102.20	-0.24%	-
Dec 1, 2025	102.00	103.45	102.00	102.45	102.45	-0.15%	-
Nov 28, 2025	103.35	103.50	102.60	102.60	102.60	-0.53%	-
Nov 27, 2025	103.10	103.15	103.10	103.15	103.15	-0.48%	-
Nov 26, 2025	104.70	104.85	103.45	103.65	103.65	-1.33%	52
Nov 25, 2025	103.15	105.05	103.15	105.05	105.05	1.35%	-
Nov 24, 2025	104.25	105.15	103.65	103.65	103.65	-0.43%	-
Nov 21, 2025	99.68	104.85	99.68	104.10	104.10	4.48%	-
Nov 20, 2025	100.85	100.85	99.16	99.64	99.64	-0.46%	-
Nov 19, 2025	100.15	100.30	98.70	100.10	100.10	-0.55%	-
Nov 18, 2025	99.82	100.80	99.64	100.65	100.65	-0.69%	-
Nov 17, 2025	104.60	104.60	100.85	101.35	101.35	-3.06%	7
Nov 14, 2025	105.05	105.25	104.30	104.55	104.55	-1.04%	-
Nov 13, 2025	106.40	106.40	105.50	105.65	105.65	-1.26%	30
Nov 12, 2025	105.35	107.50	105.35	107.00	107.00	1.47%	130
Nov 11, 2025	103.45	106.45	103.45	105.45	105.45	1.54%	-
Nov 10, 2025	107.25	107.55	103.05	103.85	103.85	-2.58%	213
Nov 7, 2025	105.00	106.65	104.25	106.60	106.60	1.09%	-
Nov 6, 2025	104.65	105.45	104.60	105.45	105.45	0.14%	-
Nov 5, 2025	103.80	105.40	103.80	105.30	105.30	0.62%	-
Nov 4, 2025	101.80	104.65	101.80	104.65	104.65	1.50%	-
Nov 3, 2025	102.75	103.30	101.20	103.10	103.10	0.44%	107
Oct 31, 2025	103.00	103.05	102.10	102.65	102.65	-0.19%	20
Oct 30, 2025	106.35	107.55	102.40	102.85	102.85	-5.21%	238
Oct 29, 2025	111.25	111.75	108.50	108.50	108.50	-2.03%	-
Oct 28, 2025	110.55	111.55	110.55	110.75	110.75	-	-
Oct 27, 2025	111.55	111.55	110.55	110.75	110.75	-0.18%	-