Skip to main content
logo
DaVita Inc. (LON:0I7E)
London flag London · Delayed Price · Currency is GBP · Price in USD
152.39
+8.46 (5.88%)
Feb 12, 2026, 5:09 PM GMT

DaVita Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 2026139.28144.01138.06143.93143.932.31%316
Feb 10, 2026139.55141.42138.00140.68140.682.39%238
Feb 9, 2026140.18142.44136.36137.39137.39-2.06%466
Feb 6, 2026150.33151.43140.20140.28140.28-5.92%376
Feb 5, 2026140.00149.12139.37149.12149.112.20%570
Feb 4, 2026134.50146.96133.68145.91145.9111.99%2,447
Feb 3, 2026127.33139.67120.00130.29130.2919.31%7,116
Feb 2, 2026109.00111.18108.56109.20109.201.66%293
Jan 30, 2026106.18108.45105.73107.42107.421.03%69
Jan 29, 2026108.05108.05105.45106.33106.330.43%87
Jan 28, 2026105.00106.99103.93105.87105.870.01%74
Jan 27, 2026106.80106.80105.68105.86105.86-1.22%55
Jan 26, 2026107.39109.40107.05107.16107.16-0.38%627
Jan 23, 2026109.15109.15107.56107.57107.57-1.29%30
Jan 22, 2026106.39110.00105.11108.97108.973.00%33
Jan 21, 2026104.00106.56104.00105.80105.801.49%58
Jan 20, 2026104.54104.80103.27104.24104.24-1.23%110
Jan 16, 2026105.84106.98104.94105.54105.54-0.22%32
Jan 15, 2026103.40106.10102.61105.77105.772.49%225
Jan 14, 2026104.60104.60101.01103.20103.20-1.68%898
Jan 13, 2026108.77110.45104.96104.96104.96-4.32%437
Jan 12, 2026110.58113.17109.66109.70109.700.45%340
Jan 9, 2026113.00114.03108.86109.21109.21-2.52%149
Jan 8, 2026111.01112.75110.59112.03112.030.01%45
Jan 7, 2026114.64116.13111.66112.02112.02-1.42%340
Jan 6, 2026115.98115.98113.64113.64113.64-0.58%515
Jan 5, 2026114.23115.28113.50114.30114.300.02%89
Jan 2, 2026114.66115.00113.01114.28114.280.67%53
Dec 31, 2025113.80114.26113.47113.52113.52-0.45%15
Dec 30, 2025112.48114.19111.93114.03114.030.85%57
Dec 29, 2025114.03115.00112.85113.07113.07-1.18%60
Dec 24, 2025114.86114.86113.57114.42114.42-0.61%113
Dec 23, 2025115.43117.25115.12115.12115.12-1.07%17
Dec 22, 2025114.51116.49114.51116.37116.370.80%81
Dec 19, 2025117.48117.48115.00115.45115.45-0.35%11
Dec 18, 2025118.00119.36115.75115.86115.85-2.45%1,280
Dec 17, 2025117.73119.91117.60118.76118.760.30%1,061
Dec 16, 2025119.62122.30117.61118.41118.41-1.82%96
Dec 15, 2025121.35122.00120.31120.60120.60-0.53%23
Dec 12, 2025120.41121.77120.41121.24121.24-0.31%56
Dec 11, 2025119.00122.58117.65121.62121.624.01%92
Dec 10, 2025116.88118.88116.67116.93116.930.27%58
Dec 9, 2025116.76117.10116.16116.62116.620.38%5
Dec 8, 2025117.86118.00116.18116.18116.18-1.62%134
Dec 5, 2025117.28118.48115.94118.09118.090.61%92
Dec 4, 2025118.66118.94117.24117.38117.38-1.44%93
Dec 3, 2025119.57120.57118.55119.09119.090.43%3
Dec 2, 2025119.55120.36118.40118.58118.58-1.37%6
Dec 1, 2025119.10120.49118.01120.23120.23-0.17%113
Nov 28, 2025120.60122.16119.79120.43120.430.42%12