DaVita Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	149.79	152.18	148.83	150.68	-	1.24%	455,552
Mar 18, 2026	150.00	152.26	148.81	148.83	148.83	-0.77%	858,829
Mar 17, 2026	149.10	152.43	149.10	149.98	149.98	1.19%	762,723
Mar 16, 2026	150.00	151.80	147.76	148.22	148.22	-1.66%	1,040,717
Mar 13, 2026	153.08	153.77	146.09	150.72	150.72	-1.53%	1,271,406
Mar 12, 2026	153.86	157.20	152.31	153.06	153.06	-1.13%	1,328,976
Mar 11, 2026	150.10	155.45	148.81	154.81	154.81	2.15%	1,268,200
Mar 10, 2026	151.90	154.18	149.87	151.55	151.55	-0.66%	662,588
Mar 9, 2026	150.00	153.41	147.21	152.56	152.56	1.19%	1,042,422
Mar 6, 2026	150.27	151.33	147.47	150.76	150.76	0.55%	799,366
Mar 5, 2026	152.59	152.84	148.13	149.94	149.94	-3.13%	862,448
Mar 4, 2026	152.41	155.30	150.51	154.79	154.79	1.65%	542,041
Mar 3, 2026	151.76	152.86	148.52	152.27	152.27	-1.11%	637,229
Mar 2, 2026	155.07	159.42	153.79	153.98	153.98	-1.48%	978,608
Feb 27, 2026	152.03	157.91	151.87	156.30	156.30	2.46%	1,075,455
Feb 26, 2026	149.72	153.23	149.72	152.54	152.54	2.03%	884,591
Feb 25, 2026	151.35	152.50	146.00	149.51	149.51	-0.93%	802,207
Feb 24, 2026	150.50	151.39	146.67	150.91	150.91	-0.24%	696,492
Feb 23, 2026	152.51	154.50	150.30	151.28	151.28	0.36%	616,245
Feb 20, 2026	147.91	151.51	147.60	150.73	150.73	2.30%	879,103
Feb 19, 2026	148.03	148.76	146.51	147.34	147.34	-0.28%	629,518
Feb 18, 2026	149.71	150.41	146.08	147.75	147.75	-1.77%	719,138
Feb 17, 2026	149.35	152.67	149.20	150.41	150.41	0.98%	1,035,384
Feb 13, 2026	148.05	149.95	146.34	148.95	148.95	-0.68%	1,124,719
Feb 12, 2026	144.34	152.76	144.34	149.97	149.97	3.95%	1,836,190
Feb 11, 2026	139.89	145.20	139.21	144.27	144.27	3.58%	1,150,981
Feb 10, 2026	138.86	141.56	138.55	139.28	139.28	1.19%	864,188
Feb 9, 2026	140.00	141.50	136.19	137.64	137.64	-2.27%	1,487,770
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