DaVita Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	151.76	152.08	149.92	150.07	150.07	0.01%	466,372
Apr 27, 2026	152.31	153.69	149.78	150.05	150.05	-1.19%	463,831
Apr 24, 2026	154.42	154.45	149.99	151.85	151.85	-2.05%	627,089
Apr 23, 2026	153.00	156.15	153.00	155.03	155.03	1.71%	606,214
Apr 22, 2026	149.99	152.52	149.41	152.42	152.42	1.68%	539,535
Apr 21, 2026	150.30	151.51	149.46	149.90	149.90	0.38%	461,828
Apr 20, 2026	147.06	149.83	147.06	149.33	149.33	0.96%	454,085
Apr 17, 2026	147.49	149.49	146.60	147.91	147.91	-0.15%	620,691
Apr 16, 2026	145.02	148.79	145.02	148.13	148.13	2.46%	779,463
Apr 15, 2026	148.61	149.32	143.07	144.57	144.57	-3.27%	844,097
Apr 14, 2026	150.79	151.96	149.10	149.45	149.45	-1.39%	448,519
Apr 13, 2026	149.76	151.96	148.82	151.56	151.56	1.01%	411,460
Apr 10, 2026	150.46	151.30	149.26	150.05	150.05	-0.42%	438,106
Apr 9, 2026	147.88	151.61	147.88	150.68	150.68	1.51%	555,066
Apr 8, 2026	151.31	153.00	148.29	148.44	148.44	-0.84%	737,344
Apr 7, 2026	150.67	151.64	148.91	149.70	149.70	-0.28%	647,698
Apr 6, 2026	144.76	150.22	144.76	150.12	150.12	3.12%	640,474
Apr 2, 2026	150.22	151.19	144.77	145.58	145.58	-3.17%	1,141,217
Apr 1, 2026	152.84	153.72	150.32	150.34	150.34	-2.18%	977,877
Mar 31, 2026	153.45	155.00	152.08	153.69	153.69	0.87%	852,498
Mar 30, 2026	155.34	155.34	152.23	152.37	152.37	-1.33%	616,740
Mar 27, 2026	157.01	157.01	153.83	154.43	154.43	-1.49%	572,073
Mar 26, 2026	155.17	157.18	154.59	156.76	156.76	1.06%	591,760
Mar 25, 2026	153.57	155.61	152.06	155.11	155.11	1.19%	535,805
Mar 24, 2026	152.20	154.69	151.45	153.28	153.28	0.70%	586,466
Mar 23, 2026	152.50	153.14	150.71	152.21	152.21	1.94%	727,961
Mar 20, 2026	148.87	152.49	148.87	149.31	149.31	-0.30%	2,189,813
Mar 19, 2026	149.79	152.18	148.83	149.76	149.76	0.62%	733,601
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