DaVita Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	175.00	187.91	171.15	187.50	187.50	-3.01%	1,760,643
Oct 29, 2026	190.01	196.97	184.27	193.31	193.31	5.10%	2,077,970
Oct 28, 2026	181.00	184.53	181.00	183.93	183.93	1.23%	439,312
Oct 27, 2026	184.26	185.02	179.90	181.69	181.69	-1.27%	566,758
Oct 26, 2026	183.86	188.37	183.50	184.03	184.03	0.21%	570,373
Oct 23, 2026	184.52	187.52	183.46	183.64	183.64	-1.32%	618,098
Oct 22, 2026	176.89	186.91	176.38	186.10	186.10	5.25%	931,346
Oct 21, 2026	171.78	177.48	171.78	176.81	176.81	0.83%	1,140,395
Oct 20, 2026	189.31	191.20	171.09	175.35	175.35	-6.23%	2,071,606
Oct 19, 2026	185.19	188.68	185.19	187.00	187.00	-0.17%	325,523
Oct 16, 2026	189.28	189.91	186.54	187.31	187.31	-0.98%	505,083
Oct 15, 2026	183.41	189.25	182.41	189.16	189.16	4.68%	624,622
Oct 14, 2026	182.12	184.24	180.17	180.70	180.70	-0.76%	444,273
Oct 13, 2026	182.58	183.70	181.69	182.08	182.08	0.17%	400,702
Oct 12, 2026	179.61	182.24	179.37	181.78	181.78	1.41%	565,108
Oct 9, 2026	177.00	180.11	177.00	179.25	179.25	1.26%	367,052
Oct 8, 2026	176.58	179.03	175.41	177.02	177.02	0.14%	582,164
Oct 7, 2026	180.61	182.61	175.76	176.78	176.78	-2.01%	650,268
Oct 6, 2026	179.88	181.82	178.88	180.40	180.40	0.94%	374,040
Oct 5, 2026	177.96	179.66	177.43	178.72	178.72	0.02%	451,945
Oct 2, 2026	176.35	180.00	176.27	178.69	178.69	1.33%	444,343
Oct 1, 2026	174.72	180.16	173.95	176.35	176.35	0.82%	653,365
Sep 30, 2026	176.08	178.36	174.92	174.92	174.92	-0.15%	533,212
Sep 29, 2026	176.92	176.98	174.08	175.19	175.19	-1.62%	636,871
Sep 28, 2026	178.71	182.36	177.51	178.07	178.07	-0.22%	439,233
Sep 25, 2026	175.38	179.10	174.67	178.47	178.47	2.18%	491,914
Sep 24, 2026	183.10	183.78	174.32	174.67	174.67	-4.62%	777,430
Sep 23, 2026	184.03	186.23	182.48	183.14	183.14	-0.32%	542,989
Sep 22, 2026	184.01	185.85	182.94	183.72	183.72	0.76%	529,092
Sep 21, 2026	184.47	185.00	182.03	182.34	182.34	-0.83%	548,531
Sep 18, 2026	183.96	185.85	181.27	183.86	183.86	0.42%	2,020,416
Sep 17, 2026	194.57	195.75	182.30	183.09	183.09	-5.56%	1,372,241
Sep 16, 2026	191.43	195.07	189.99	193.86	193.86	1.55%	599,136
Sep 15, 2026	188.09	191.40	186.35	190.90	190.90	0.83%	673,175
Sep 14, 2026	185.00	189.95	184.00	189.32	189.32	4.28%	691,687
Sep 11, 2026	181.24	184.00	180.96	181.55	181.55	0.12%	757,475
Sep 10, 2026	183.62	184.41	180.47	181.33	181.33	-0.92%	544,200
Sep 9, 2026	178.90	185.26	176.82	183.01	183.01	1.64%	688,609
Sep 8, 2026	183.16	183.28	179.77	180.06	180.06	-2.14%	621,208
Sep 4, 2026	180.97	184.13	179.95	183.99	183.99	1.28%	448,866
Sep 3, 2026	179.67	183.34	178.00	181.66	181.66	1.27%	642,256
Sep 2, 2026	176.43	179.85	176.43	179.39	179.39	1.85%	513,079
Sep 1, 2026	176.32	179.04	175.47	176.14	176.14	0.07%	616,112
Aug 31, 2026	179.74	180.36	175.71	176.01	176.01	-2.58%	573,685
Aug 28, 2026	180.00	182.53	178.80	180.68	180.68	1.01%	461,771
Aug 27, 2026	178.00	179.78	175.90	178.88	178.88	-0.65%	486,210
Aug 26, 2026	173.37	182.26	173.37	180.05	180.05	1.27%	528,209
Aug 25, 2026	175.61	179.34	175.30	177.80	177.80	0.74%	578,448
Aug 24, 2026	174.03	177.17	171.40	176.50	176.50	1.54%	1,090,434
Aug 21, 2026	175.25	176.19	173.74	173.82	173.82	-0.81%	632,342