DaVita Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	195.87	199.00	194.74	196.87	196.87	1.16%	1,882,326
May 19, 2026	198.28	198.93	194.10	194.61	194.61	-2.46%	733,596
May 18, 2026	199.40	202.00	198.76	199.52	199.52	-0.11%	833,293
May 15, 2026	193.67	199.90	191.57	199.74	199.74	3.72%	700,063
May 14, 2026	197.12	198.80	191.62	192.58	192.58	-2.79%	867,709
May 13, 2026	201.10	201.93	196.88	198.10	198.10	-1.22%	638,554
May 12, 2026	197.50	202.69	195.33	200.54	200.54	0.81%	1,374,495
May 11, 2026	200.83	202.13	196.93	198.93	198.93	0.14%	1,106,603
May 8, 2026	196.60	199.27	193.85	198.65	198.65	1.22%	1,127,109
May 7, 2026	194.32	197.08	187.04	196.26	196.26	1.23%	1,817,681
May 6, 2026	169.28	194.29	169.28	193.88	193.88	23.46%	2,940,976
May 5, 2026	151.01	157.93	148.00	157.04	157.04	1.92%	1,997,962
May 4, 2026	151.67	156.70	151.67	154.08	154.08	1.60%	875,885
May 1, 2026	154.87	155.84	151.27	151.65	151.65	-2.25%	579,442
Apr 30, 2026	151.40	155.18	149.59	155.14	155.14	2.07%	741,946
Apr 29, 2026	149.61	153.70	149.35	151.99	151.99	1.28%	822,325
Apr 28, 2026	151.76	152.08	149.92	150.07	150.07	0.01%	466,373
Apr 27, 2026	152.31	153.69	149.78	150.05	150.05	-1.19%	463,840
Apr 24, 2026	154.42	154.45	149.99	151.85	151.85	-2.05%	680,976
Apr 23, 2026	153.00	156.15	153.00	155.03	155.03	1.71%	606,356
Apr 22, 2026	149.99	152.52	149.41	152.42	152.42	1.68%	540,556
Apr 21, 2026	150.30	151.51	149.46	149.90	149.90	0.38%	461,932
Apr 20, 2026	147.06	149.83	147.06	149.33	149.33	0.96%	454,166
Apr 17, 2026	147.49	149.49	146.60	147.91	147.91	-0.15%	627,180
Apr 16, 2026	145.02	148.79	145.02	148.13	148.13	2.46%	779,518
Apr 15, 2026	148.61	149.32	143.07	144.57	144.57	-3.27%	844,423
Apr 14, 2026	150.79	151.96	149.10	149.45	149.45	-1.39%	448,958
Apr 13, 2026	149.76	151.96	148.82	151.56	151.56	1.01%	411,562
Apr 10, 2026	150.46	151.30	149.26	150.05	150.05	-0.42%	456,096
Apr 9, 2026	147.88	151.61	147.88	150.68	150.68	1.51%	556,096
Apr 8, 2026	151.31	153.00	148.29	148.44	148.44	-0.84%	737,387
Apr 7, 2026	150.67	151.64	148.91	149.70	149.70	-0.28%	652,639
Apr 6, 2026	144.76	150.22	144.76	150.12	150.12	3.12%	640,486
Apr 2, 2026	150.22	151.19	144.77	145.58	145.58	-3.17%	1,141,552
Apr 1, 2026	152.84	153.72	150.32	150.34	150.34	-2.18%	978,180
Mar 31, 2026	153.45	155.00	152.08	153.69	153.69	0.87%	852,779
Mar 30, 2026	155.34	155.34	152.23	152.37	152.37	-1.33%	623,405
Mar 27, 2026	157.01	157.01	153.83	154.43	154.43	-1.49%	575,055
Mar 26, 2026	155.17	157.18	154.59	156.76	156.76	1.06%	591,832
Mar 25, 2026	153.57	155.61	152.06	155.11	155.11	1.19%	539,380
Mar 24, 2026	152.20	154.69	151.45	153.28	153.28	0.70%	586,639
Mar 23, 2026	152.50	153.14	150.71	152.21	152.21	1.94%	727,967
Mar 20, 2026	148.87	152.49	148.87	149.31	149.31	-0.30%	2,285,946
Mar 19, 2026	149.79	152.18	148.83	149.76	149.76	0.62%	745,601
Mar 18, 2026	150.00	152.26	148.81	148.83	148.83	-0.77%	858,886
Mar 17, 2026	149.10	152.43	149.10	149.98	149.98	1.19%	762,952
Mar 16, 2026	150.00	151.80	147.76	148.22	148.22	-1.66%	1,040,827
Mar 13, 2026	153.08	153.77	146.09	150.72	150.72	-1.53%	1,271,441
Mar 12, 2026	153.86	157.20	152.31	153.06	153.06	-1.13%	1,329,006
Mar 11, 2026	150.10	155.45	148.81	154.81	154.81	2.15%	1,271,695