DaVita Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2025	142.56	145.18	136.43	143.98	143.98	-0.31%	2,167,810
May 12, 2025	146.50	147.10	142.50	144.43	144.43	0.47%	1,279,627
May 9, 2025	143.59	144.42	142.76	143.76	143.76	0.09%	664,542
May 8, 2025	144.00	145.80	142.80	143.63	143.63	-0.23%	569,505
May 7, 2025	142.74	144.23	142.54	143.96	143.96	0.94%	674,068
May 6, 2025	141.22	144.28	140.66	142.62	142.62	0.74%	828,064
May 5, 2025	141.07	142.91	140.15	141.57	141.57	0.31%	420,704
May 2, 2025	142.50	142.50	139.35	141.13	141.13	0.49%	575,003
May 1, 2025	140.64	142.43	138.67	140.44	140.44	-0.78%	643,176
Apr 30, 2025	141.18	141.87	139.15	141.55	141.55	0.01%	744,065
Apr 29, 2025	140.55	142.58	139.05	141.54	141.54	0.74%	611,795
Apr 28, 2025	140.73	142.36	138.93	140.50	140.50	0.67%	587,747
Apr 25, 2025	139.98	139.98	137.46	139.56	139.56	-	600,720
Apr 24, 2025	139.14	140.73	137.98	139.56	139.56	0.45%	648,259
Apr 23, 2025	136.66	140.28	136.66	138.93	138.93	2.93%	917,712
Apr 22, 2025	134.63	135.13	132.63	134.97	134.97	1.10%	948,231
Apr 21, 2025	140.18	140.45	133.02	133.50	133.50	-4.66%	1,184,575
Apr 17, 2025	140.36	141.59	136.54	140.03	140.03	-1.04%	994,975
Apr 16, 2025	147.04	147.47	141.35	141.50	141.50	-3.27%	1,121,865
Apr 15, 2025	151.10	151.71	145.64	146.28	146.28	-3.05%	1,126,026