DaVita Inc. (LON:0I7E)
London · Delayed Price · Currency is GBP · Price in USD 145.89
+1.31 (0.91%)
At close: Jul 28, 2025
DaVita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 139.50 | 142.01 | 137.32 | 137.32 | 137.32 | -3.69% | 28 |
| Jul 31, 2025 | 142.96 | 144.82 | 141.77 | 142.58 | 142.58 | -2.36% | 6 |
| Jul 30, 2025 | 145.95 | 146.34 | 145.13 | 146.02 | 146.02 | -0.78% | 38 |
| Jul 29, 2025 | 145.89 | 147.17 | 145.07 | 147.17 | 147.17 | 0.88% | 51 |
| Jul 28, 2025 | 144.47 | 145.89 | 144.11 | 145.89 | 145.89 | 0.91% | 36 |
| Jul 25, 2025 | 145.88 | 145.88 | 143.32 | 144.58 | 144.58 | -1.10% | 10 |
| Jul 24, 2025 | 151.40 | 151.40 | 146.18 | 146.18 | 146.18 | -2.70% | 31 |
| Jul 23, 2025 | 148.42 | 151.08 | 146.23 | 150.24 | 150.24 | 4.34% | 117 |
| Jul 22, 2025 | 140.00 | 144.03 | 140.00 | 143.99 | 143.99 | 2.61% | 65 |
| Jul 21, 2025 | 139.54 | 141.21 | 139.54 | 140.33 | 140.33 | -1.63% | 60 |
| Jul 18, 2025 | 145.57 | 145.57 | 142.66 | 142.66 | 142.66 | 1.04% | 69 |
| Jul 17, 2025 | 140.49 | 141.19 | 139.06 | 141.19 | 141.19 | 0.72% | 28 |
| Jul 16, 2025 | 142.17 | 142.17 | 138.90 | 140.18 | 140.18 | -1.97% | 7 |
| Jul 15, 2025 | 143.16 | 143.95 | 142.55 | 142.99 | 142.99 | -0.76% | 11 |
| Jul 14, 2025 | 141.59 | 144.31 | 141.59 | 144.09 | 144.09 | 1.19% | 32 |
| Jul 11, 2025 | 142.01 | 143.43 | 141.14 | 142.40 | 142.40 | -1.11% | 33 |
| Jul 10, 2025 | 142.14 | 144.13 | 140.80 | 144.00 | 144.00 | 2.97% | 68 |
| Jul 9, 2025 | 145.74 | 145.74 | 139.84 | 139.84 | 139.84 | -3.45% | 54 |
| Jul 8, 2025 | 142.77 | 145.57 | 141.80 | 144.84 | 144.84 | 2.01% | 87 |
| Jul 7, 2025 | 142.56 | 143.71 | 141.87 | 141.98 | 141.98 | -0.57% | 33 |
| Jul 3, 2025 | 142.54 | 143.78 | 142.54 | 142.80 | 142.80 | -0.67% | 233 |
| Jul 2, 2025 | 145.31 | 146.39 | 142.79 | 143.76 | 143.76 | -1.10% | 17 |
| Jul 1, 2025 | 141.85 | 145.82 | 141.85 | 145.35 | 145.35 | 2.15% | 441 |
| Jun 30, 2025 | 142.00 | 142.32 | 141.14 | 142.30 | 142.30 | 0.13% | 7 |
| Jun 27, 2025 | 141.85 | 143.68 | 140.97 | 142.12 | 142.12 | 1.08% | 66 |
| Jun 26, 2025 | 142.34 | 142.69 | 140.43 | 140.59 | 140.59 | -0.30% | 87 |
| Jun 25, 2025 | 141.00 | 141.03 | 139.99 | 141.01 | 141.01 | 0.71% | 13 |
| Jun 24, 2025 | 136.50 | 140.01 | 136.20 | 140.01 | 140.01 | 2.63% | 62 |
| Jun 23, 2025 | 138.00 | 138.00 | 136.00 | 136.42 | 136.42 | -0.07% | 10 |
| Jun 20, 2025 | 135.98 | 136.64 | 135.66 | 136.52 | 136.52 | 0.65% | 13 |
| Jun 18, 2025 | 136.83 | 137.74 | 134.09 | 135.64 | 135.64 | -0.36% | 21 |
| Jun 17, 2025 | 137.43 | 137.43 | 136.12 | 136.12 | 136.12 | 0.10% | 4 |
| Jun 16, 2025 | 136.58 | 137.30 | 135.93 | 135.98 | 135.98 | -0.57% | 5 |
| Jun 13, 2025 | 136.36 | 137.55 | 135.09 | 136.76 | 136.76 | 0.21% | 101 |
| Jun 12, 2025 | 138.14 | 138.17 | 136.47 | 136.47 | 136.47 | -1.22% | 56 |
| Jun 11, 2025 | 140.18 | 140.22 | 137.87 | 138.16 | 138.16 | -1.22% | 9 |
| Jun 10, 2025 | 139.70 | 139.87 | 136.05 | 139.86 | 139.86 | 1.25% | 73 |
| Jun 9, 2025 | 137.44 | 138.55 | 135.38 | 138.13 | 138.13 | 0.28% | 5 |
| Jun 6, 2025 | 138.11 | 139.07 | 136.31 | 137.74 | 137.74 | -0.59% | 17 |
| Jun 5, 2025 | 136.90 | 138.83 | 136.12 | 138.56 | 138.56 | 0.52% | 633 |
| Jun 4, 2025 | 136.56 | 137.96 | 135.96 | 137.85 | 137.85 | 1.77% | 39 |
| Jun 3, 2025 | 133.69 | 135.45 | 132.72 | 135.45 | 135.45 | 0.55% | 10,804 |
| Jun 2, 2025 | 136.26 | 136.49 | 134.46 | 134.71 | 134.71 | -1.22% | 139 |
| May 30, 2025 | 135.00 | 136.89 | 135.00 | 136.38 | 136.38 | 0.20% | 14 |
| May 29, 2025 | 137.05 | 137.05 | 135.47 | 136.11 | 136.11 | -1.12% | 93 |
| May 28, 2025 | 138.75 | 139.85 | 136.01 | 137.65 | 137.65 | -1.37% | 184 |
| May 27, 2025 | 138.50 | 139.56 | 138.02 | 139.56 | 139.56 | 1.45% | 121 |
| May 23, 2025 | 138.94 | 138.94 | 136.70 | 137.57 | 137.57 | -1.03% | 112 |
| May 22, 2025 | 139.69 | 140.85 | 138.46 | 139.00 | 139.00 | -2.02% | 10 |
| May 21, 2025 | 145.67 | 145.67 | 141.87 | 141.87 | 141.87 | -3.09% | 79 |