DaVita Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2025	154.91	154.91	147.81	150.88	150.88	-2.98%	1,304,681
Apr 11, 2025	153.00	157.12	151.84	155.51	155.51	1.40%	581,208
Apr 10, 2025	152.03	154.52	148.04	153.36	153.36	0.33%	683,448
Apr 9, 2025	142.56	155.32	142.40	152.86	152.86	6.21%	1,171,704
Apr 8, 2025	150.81	151.68	141.91	143.92	143.92	-1.83%	904,724
Apr 7, 2025	146.02	151.83	143.68	146.61	146.61	-1.93%	1,237,338
Apr 4, 2025	151.18	154.72	148.20	149.49	149.49	-2.76%	1,009,518
Apr 3, 2025	152.35	156.01	151.74	153.73	153.73	-0.36%	882,474
Apr 2, 2025	150.17	155.00	150.17	154.29	154.29	1.57%	710,678
Apr 1, 2025	152.97	153.50	150.53	151.91	151.91	-0.69%	718,564
Mar 31, 2025	149.85	153.94	149.37	152.97	152.97	1.83%	661,314
Mar 28, 2025	152.57	152.85	149.87	150.22	150.22	-1.50%	614,955
Mar 27, 2025	151.82	153.31	150.30	152.50	152.50	0.75%	410,680
Mar 26, 2025	151.30	153.42	149.95	151.37	151.37	0.39%	574,186
Mar 25, 2025	150.72	152.01	149.09	150.78	150.78	0.25%	662,279
Mar 24, 2025	149.32	150.93	148.41	150.41	150.41	1.53%	704,917
Mar 21, 2025	148.24	149.77	147.19	148.15	148.15	-0.58%	1,037,233
Mar 20, 2025	149.77	151.15	148.62	149.01	149.01	-0.55%	882,380