DaVita Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	149.00	151.42	139.54	140.83	140.83	-5.62%	2,244,551
Feb 5, 2026	143.68	150.45	142.51	149.22	149.22	5.04%	2,219,479
Feb 4, 2026	136.06	147.60	135.90	142.06	142.06	5.44%	3,043,793
Feb 3, 2026	128.00	139.86	125.00	134.73	134.73	21.17%	4,807,974
Feb 2, 2026	109.06	111.33	108.88	111.19	111.19	1.69%	2,272,212
Jan 30, 2026	107.12	109.50	105.41	109.34	109.34	1.96%	1,075,424
Jan 29, 2026	106.00	107.76	105.51	107.24	107.24	1.28%	1,145,200
Jan 28, 2026	104.75	106.85	104.06	105.88	105.88	0.26%	709,468
Jan 27, 2026	106.79	106.96	105.03	105.61	105.61	-1.77%	750,094
Jan 26, 2026	108.40	108.61	106.70	107.51	107.51	-0.56%	583,313
Jan 23, 2026	108.64	109.16	107.40	108.12	108.12	-0.96%	1,026,490
Jan 22, 2026	107.33	110.43	107.20	109.17	109.17	2.70%	903,282
Jan 21, 2026	103.90	106.69	103.90	106.30	106.30	2.28%	970,248
Jan 20, 2026	103.91	105.12	103.48	103.93	103.93	-0.77%	921,896
Jan 16, 2026	104.94	106.32	104.20	104.74	104.74	-1.04%	649,782
Jan 15, 2026	103.25	106.38	102.26	105.84	105.84	1.90%	946,990
Jan 14, 2026	104.00	104.86	101.00	103.87	103.87	-0.57%	2,113,689
Jan 13, 2026	110.00	110.10	104.24	104.47	104.47	-5.11%	1,084,435
Jan 12, 2026	111.49	111.72	109.59	110.10	110.10	-1.21%	565,924
Jan 9, 2026	113.00	113.51	108.67	111.45	111.45	-1.01%	904,666
Jan 8, 2026	110.60	113.24	110.60	112.59	112.59	1.42%	773,313
Jan 7, 2026	114.59	115.19	110.33	111.01	111.01	-3.23%	717,283
Jan 6, 2026	113.61	115.27	111.43	114.72	114.72	0.68%	924,234
Jan 5, 2026	113.53	115.82	113.37	113.94	113.94	-0.50%	886,356
Jan 2, 2026	113.68	115.19	113.17	114.51	114.51	0.79%	832,378
Dec 31, 2025	113.82	114.13	113.22	113.61	113.61	-0.18%	562,366
Dec 30, 2025	113.05	114.34	113.00	113.82	113.82	0.28%	492,045
Dec 29, 2025	114.00	114.22	112.54	113.50	113.50	-0.42%	413,408
Dec 26, 2025	113.87	114.52	113.42	113.98	113.98	-0.38%	492,073
Dec 24, 2025	114.66	115.03	113.12	114.41	114.41	-0.27%	328,926
Dec 23, 2025	116.28	116.28	114.65	114.72	114.72	-1.54%	442,752
Dec 22, 2025	114.95	117.44	114.70	116.51	116.51	1.14%	627,848
Dec 19, 2025	115.75	116.53	114.65	115.20	115.20	-0.82%	1,585,405
Dec 18, 2025	118.51	118.68	115.37	116.15	116.15	-1.92%	636,759
Dec 17, 2025	117.78	120.08	117.50	118.42	118.42	0.41%	692,176
Dec 16, 2025	120.48	120.61	117.67	117.94	117.94	-1.76%	820,679
Dec 15, 2025	121.78	122.40	118.52	120.05	120.05	-1.07%	1,048,309
Dec 12, 2025	121.11	121.75	120.68	121.35	121.35	0.85%	775,882
Dec 11, 2025	119.38	122.61	117.62	120.33	120.33	1.39%	1,045,590
Dec 10, 2025	116.95	119.36	116.32	118.68	118.68	1.72%	969,423
Dec 9, 2025	117.11	117.62	116.00	116.67	116.67	-0.32%	573,742
Dec 8, 2025	117.10	117.90	115.91	117.05	117.05	-0.29%	688,125
Dec 5, 2025	117.54	118.72	117.16	117.39	117.39	0.09%	620,142
Dec 4, 2025	118.09	118.50	116.39	117.28	117.28	-0.82%	660,847
Dec 3, 2025	119.23	120.37	117.84	118.25	118.25	-0.78%	722,367
Dec 2, 2025	119.13	120.59	118.00	119.18	119.18	-0.05%	855,569
Dec 1, 2025	119.52	120.60	118.67	119.24	119.24	-0.37%	831,034
Nov 28, 2025	120.10	120.50	119.60	119.68	119.68	-0.35%	503,451
Nov 26, 2025	121.33	122.16	119.89	120.10	120.10	-1.05%	536,757
Nov 25, 2025	120.55	121.88	119.53	121.37	121.37	1.57%	716,443