DaVita Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	120.50	122.26	119.04	119.49	119.49	-0.63%	4,939,388
Nov 21, 2025	116.02	121.50	115.78	120.25	120.25	4.25%	1,096,069
Nov 20, 2025	115.30	116.77	114.11	115.35	115.35	0.13%	773,699
Nov 19, 2025	116.89	116.89	113.97	115.20	115.20	-1.17%	767,229
Nov 18, 2025	116.75	117.72	115.69	116.56	116.56	-0.61%	788,396
Nov 17, 2025	121.55	121.80	116.72	117.27	117.27	-3.52%	939,088
Nov 14, 2025	123.40	123.40	121.51	121.55	121.55	-1.22%	684,479
Nov 13, 2025	122.67	124.86	122.62	123.05	123.05	-0.44%	728,985
Nov 12, 2025	121.99	125.68	121.97	123.60	123.60	1.09%	919,628
Nov 11, 2025	120.61	124.10	120.37	122.27	122.27	1.75%	947,768
Nov 10, 2025	121.50	121.78	118.75	120.17	120.17	-2.85%	1,044,811
Nov 7, 2025	121.43	123.79	120.92	123.69	123.69	1.78%	956,290
Nov 6, 2025	120.99	122.19	120.48	121.53	121.53	0.31%	963,066
Nov 5, 2025	119.69	121.87	119.25	121.16	121.16	0.99%	936,632