DaVita Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	144.68	145.21	142.89	145.17	145.17	0.28%	524,433
Jul 24, 2025	151.20	151.59	143.80	144.77	144.77	-4.33%	1,033,015
Jul 23, 2025	147.37	151.85	146.78	151.32	151.32	3.61%	1,205,600
Jul 22, 2025	140.90	146.86	140.50	146.05	146.05	4.75%	970,735
Jul 21, 2025	140.99	141.37	138.65	139.43	139.43	-1.23%	676,250
Jul 18, 2025	143.82	144.07	140.81	141.16	141.16	-1.55%	708,799
Jul 17, 2025	139.96	143.56	139.76	143.38	143.38	2.25%	578,713
Jul 16, 2025	140.35	141.09	139.04	140.22	140.22	-0.22%	655,547
Jul 15, 2025	142.93	143.98	139.83	140.53	140.53	-2.01%	672,926
Jul 14, 2025	142.55	144.25	142.07	143.41	143.41	0.60%	582,817
Jul 11, 2025	142.39	143.32	141.77	142.55	142.55	-0.63%	537,608
Jul 10, 2025	141.17	144.19	140.81	143.46	143.46	1.14%	734,789
Jul 9, 2025	145.08	145.08	139.55	141.84	141.84	-1.36%	810,106
Jul 8, 2025	142.20	145.88	141.89	143.80	143.80	0.69%	826,685
Jul 7, 2025	142.73	143.89	141.60	142.81	142.81	0.18%	718,394
Jul 3, 2025	142.86	144.06	141.84	142.56	142.56	-	600,082
Jul 2, 2025	145.66	145.99	142.56	142.56	142.56	-2.83%	831,068
Jul 1, 2025	142.43	147.45	142.32	146.71	146.71	2.99%	1,234,909
Jun 30, 2025	141.69	143.05	140.71	142.45	142.45	0.55%	984,717
Jun 27, 2025	141.42	143.64	140.30	141.67	141.67	0.41%	1,154,955
Jun 26, 2025	141.26	143.01	139.82	141.09	141.09	0.52%	949,260
Jun 25, 2025	140.54	141.33	139.63	140.36	140.36	-0.42%	607,126
Jun 24, 2025	137.28	141.79	136.04	140.95	140.95	3.38%	733,870
Jun 23, 2025	136.22	137.83	135.13	136.34	136.34	-0.44%	1,017,085
Jun 20, 2025	136.04	136.98	135.07	136.94	136.94	0.85%	1,711,247
Jun 18, 2025	136.27	138.26	135.26	135.79	135.79	-0.53%	833,547
Jun 17, 2025	136.58	137.50	135.79	136.51	136.51	-0.96%	848,794
Jun 16, 2025	136.51	137.89	134.95	137.84	137.84	1.26%	646,704
Jun 13, 2025	136.12	137.99	134.64	136.12	136.12	-0.90%	826,052
Jun 12, 2025	138.14	138.29	135.84	137.35	137.35	-0.59%	852,675
Jun 11, 2025	139.07	140.60	137.24	138.17	138.17	-0.68%	634,896
Jun 10, 2025	138.15	140.02	137.27	139.11	139.11	0.97%	576,049
Jun 9, 2025	138.01	138.48	135.16	137.78	137.78	-0.09%	566,225
Jun 6, 2025	138.11	139.78	137.46	137.90	137.90	0.12%	590,258
Jun 5, 2025	136.90	139.39	136.67	137.74	137.74	0.72%	948,374
Jun 4, 2025	136.31	138.17	136.05	136.75	136.75	0.56%	721,412
Jun 3, 2025	134.00	136.03	132.57	135.99	135.99	1.18%	995,689
Jun 2, 2025	135.67	136.49	133.90	134.41	134.41	-1.36%	775,628
May 30, 2025	135.94	136.92	134.56	136.26	136.26	-0.05%	1,163,942
May 29, 2025	137.00	137.02	134.81	136.33	136.33	-0.24%	723,976
May 28, 2025	139.24	139.29	136.50	136.66	136.66	-2.31%	609,470
May 27, 2025	138.59	140.42	137.81	139.89	139.89	1.23%	794,962
May 23, 2025	137.99	138.63	136.50	138.19	138.19	-0.24%	605,497
May 22, 2025	140.00	140.54	138.10	138.52	138.52	-1.65%	627,437
May 21, 2025	144.42	144.90	140.68	140.85	140.85	-3.38%	665,190
May 20, 2025	145.29	147.68	144.64	145.77	145.77	0.56%	701,844
May 19, 2025	144.41	145.05	140.49	144.96	144.96	-0.31%	940,400
May 16, 2025	143.96	145.45	143.16	145.41	145.41	1.26%	739,077
May 15, 2025	140.20	143.63	139.16	143.60	143.60	2.64%	688,217
May 14, 2025	144.18	144.43	139.56	139.90	139.90	-2.83%	1,130,983