DaVita Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	182.33	183.95	180.55	183.69	183.69	-0.04%	752,392
Aug 7, 2026	181.94	183.87	176.59	183.77	183.77	1.72%	1,243,879
Aug 6, 2026	186.01	188.24	178.90	180.67	180.67	-4.25%	1,705,619
Aug 5, 2026	205.25	208.53	183.62	188.69	188.69	-17.24%	3,798,605
Aug 4, 2026	228.00	234.26	222.80	227.99	227.99	-2.43%	2,407,772
Aug 3, 2026	245.00	247.49	231.97	233.68	233.68	-2.67%	1,345,348
Jul 31, 2026	237.81	240.91	236.09	240.09	240.09	0.51%	426,250
Jul 30, 2026	239.65	241.77	238.79	238.86	238.86	-0.87%	392,925
Jul 29, 2026	241.14	244.49	238.68	240.96	240.96	0.63%	692,978
Jul 28, 2026	237.67	241.73	237.22	239.46	239.46	1.33%	649,662
Jul 27, 2026	235.53	239.10	233.56	236.31	236.31	0.37%	625,323
Jul 24, 2026	235.01	237.85	231.20	235.44	235.44	0.50%	535,271
Jul 23, 2026	231.56	235.25	230.00	234.27	234.27	0.94%	480,153
Jul 22, 2026	237.11	237.11	230.35	232.08	232.08	-2.19%	979,307
Jul 21, 2026	234.70	237.88	234.32	237.28	237.28	1.36%	503,083
Jul 20, 2026	236.43	238.64	233.63	234.10	234.10	-1.21%	500,799
Jul 17, 2026	234.34	238.53	233.36	236.97	236.97	1.26%	545,666
Jul 16, 2026	231.72	237.32	231.72	234.01	234.01	1.04%	502,601
Jul 15, 2026	229.58	232.24	225.17	231.61	231.61	-0.34%	461,999
Jul 14, 2026	233.93	236.54	229.90	232.41	232.41	-1.35%	741,949
Jul 13, 2026	233.35	239.44	233.06	235.58	235.58	1.19%	781,400
Jul 10, 2026	230.91	234.87	228.44	232.80	232.80	1.45%	747,997
Jul 9, 2026	231.94	232.66	224.35	229.48	229.48	-0.54%	777,121
Jul 8, 2026	235.03	235.03	229.50	230.72	230.72	-1.53%	774,119
Jul 7, 2026	238.93	239.64	230.99	234.31	234.31	-0.59%	838,667
Jul 6, 2026	235.50	238.64	233.63	235.71	235.71	0.34%	840,768
Jul 2, 2026	230.95	236.51	230.58	234.91	234.91	3.02%	808,162
Jul 1, 2026	221.62	229.80	220.50	228.03	228.03	2.49%	815,850
Jun 30, 2026	219.31	224.19	217.21	222.48	222.48	1.27%	798,252
Jun 29, 2026	217.59	221.59	216.02	219.70	219.70	1.23%	749,899
Jun 26, 2026	212.23	217.04	212.22	217.04	217.04	1.72%	1,414,619
Jun 25, 2026	208.00	215.03	207.10	213.36	213.36	0.15%	769,601
Jun 24, 2026	211.60	214.00	210.83	213.04	213.04	1.00%	493,137
Jun 23, 2026	210.57	213.82	209.95	210.93	210.93	0.60%	650,797
Jun 22, 2026	209.07	215.33	208.62	209.68	209.68	0.85%	699,464
Jun 18, 2026	211.99	213.07	206.85	207.91	207.91	-1.27%	1,341,525
Jun 17, 2026	207.89	213.44	207.88	210.58	210.58	0.77%	578,423
Jun 16, 2026	211.95	211.95	207.25	208.98	208.98	-0.37%	761,213
Jun 15, 2026	207.93	210.59	204.98	209.75	209.75	0.52%	824,603
Jun 12, 2026	204.81	211.80	204.06	208.66	208.66	2.37%	896,813
Jun 11, 2026	200.00	205.42	198.37	203.83	203.83	2.66%	820,612
Jun 10, 2026	198.99	200.00	197.17	198.54	198.54	0.18%	582,220
Jun 9, 2026	193.63	198.26	193.39	198.19	198.19	3.18%	650,395
Jun 8, 2026	192.30	193.73	190.43	192.08	192.08	-0.04%	594,999
Jun 5, 2026	193.21	196.38	191.60	192.16	192.16	-0.01%	591,845
Jun 4, 2026	197.66	199.15	191.01	192.17	192.17	-1.47%	651,648
Jun 3, 2026	188.49	196.45	186.61	195.03	195.03	3.80%	701,300
Jun 2, 2026	189.81	192.06	186.62	187.89	187.89	-1.01%	682,998
Jun 1, 2026	193.67	194.44	188.63	189.81	189.81	-2.34%	958,503
May 29, 2026	197.00	197.09	193.86	194.36	194.36	-1.39%	835,191