DaVita Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	193.83	198.61	193.76	197.10	197.10	1.12%	467,107
May 27, 2026	195.91	197.81	194.26	194.92	194.92	-0.33%	440,997
May 26, 2026	199.42	199.49	194.43	195.57	195.57	-1.49%	542,124
May 22, 2026	199.93	202.56	197.33	198.52	198.52	-0.07%	460,500
May 21, 2026	196.87	199.39	194.66	198.66	198.66	0.91%	521,461
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