DaVita Inc.DVANYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $113.00 | $113.51 | $108.67 | $111.45 | 904,700 |
| 1/8/2026 | $110.60 | $113.24 | $110.60 | $112.59 | 774,800 |
| 1/7/2026 | $114.59 | $115.19 | $110.33 | $111.01 | 718,037 |
| 1/6/2026 | $113.61 | $115.27 | $111.43 | $114.72 | 924,235 |
| 1/5/2026 | $113.53 | $115.82 | $113.37 | $113.94 | 886,400 |
| 1/2/2026 | $113.68 | $115.19 | $113.17 | $114.51 | 832,400 |
| 12/31/2025 | $113.82 | $114.13 | $113.22 | $113.61 | 562,461 |
| 12/30/2025 | $113.05 | $114.34 | $113.00 | $113.82 | 492,215 |
| 12/29/2025 | $114.00 | $114.22 | $112.54 | $113.50 | 413,430 |
| 12/26/2025 | $113.87 | $114.52 | $113.42 | $113.98 | 575,400 |
| 12/24/2025 | $114.66 | $115.03 | $113.12 | $114.41 | 329,000 |
| 12/23/2025 | $116.28 | $116.28 | $114.65 | $114.72 | 442,800 |
| 12/22/2025 | $114.95 | $117.44 | $114.70 | $116.51 | 627,848 |
| 12/19/2025 | $115.75 | $116.53 | $114.65 | $115.20 | 1.88M |
| 12/18/2025 | $118.51 | $118.68 | $115.37 | $116.15 | 636,800 |
| 12/17/2025 | $117.78 | $120.08 | $117.50 | $118.42 | 692,200 |
| 12/16/2025 | $120.48 | $120.61 | $117.67 | $117.94 | 820,700 |
| 12/15/2025 | $121.78 | $122.40 | $118.52 | $120.05 | 1.05M |
| 12/12/2025 | $121.11 | $121.75 | $120.68 | $121.35 | 775,900 |
| 12/11/2025 | $119.38 | $122.61 | $117.62 | $120.33 | 1.05M |
| 12/10/2025 | $116.95 | $119.36 | $116.32 | $118.68 | 969,423 |
| 12/9/2025 | $117.11 | $117.62 | $116.00 | $116.67 | 573,742 |
| 12/8/2025 | $117.10 | $117.90 | $115.91 | $117.05 | 688,125 |
| 12/5/2025 | $117.54 | $118.72 | $117.16 | $117.39 | 620,142 |
| 12/4/2025 | $118.09 | $118.50 | $116.39 | $117.28 | 660,847 |
| 12/3/2025 | $119.23 | $120.37 | $117.84 | $118.25 | 722,400 |
| 12/2/2025 | $119.13 | $120.59 | $118.00 | $119.18 | 855,600 |
| 12/1/2025 | $119.52 | $120.60 | $118.67 | $119.24 | 831,034 |
| 11/28/2025 | $120.10 | $120.50 | $119.60 | $119.68 | 503,500 |
| 11/26/2025 | $121.33 | $122.16 | $119.89 | $120.10 | 536,800 |
| 11/25/2025 | $120.55 | $121.88 | $119.53 | $121.37 | 716,443 |
| 11/24/2025 | $120.50 | $122.26 | $119.04 | $119.49 | 4.94M |
| 11/21/2025 | $116.02 | $121.50 | $115.78 | $120.25 | 1.10M |
| 11/20/2025 | $115.30 | $116.77 | $114.11 | $115.35 | 773,700 |
| 11/19/2025 | $116.89 | $116.89 | $113.97 | $115.20 | 767,229 |
| 11/18/2025 | $116.75 | $117.72 | $115.69 | $116.56 | 788,400 |
| 11/17/2025 | $121.55 | $121.80 | $116.72 | $117.27 | 939,100 |
| 11/14/2025 | $123.40 | $123.40 | $121.51 | $121.55 | 684,479 |
| 11/13/2025 | $122.67 | $124.86 | $122.62 | $123.05 | 728,985 |
| 11/12/2025 | $121.99 | $125.68 | $121.97 | $123.60 | 919,628 |
| 11/11/2025 | $120.61 | $124.10 | $120.37 | $122.27 | 947,800 |
| 11/10/2025 | $121.50 | $121.78 | $118.75 | $120.17 | 1.04M |
| 11/7/2025 | $121.43 | $123.79 | $120.92 | $123.69 | 956,300 |
| 11/6/2025 | $120.99 | $122.19 | $120.48 | $121.53 | 963,100 |
| 11/5/2025 | $119.69 | $121.87 | $119.25 | $121.16 | 936,632 |
| 11/4/2025 | $118.81 | $120.78 | $118.32 | $119.97 | 1.34M |
| 11/3/2025 | $118.00 | $119.06 | $115.64 | $119.05 | 1.36M |
| 10/31/2025 | $118.34 | $119.54 | $115.39 | $119.02 | 1.37M |
| 10/30/2025 | $124.87 | $128.40 | $117.73 | $118.75 | 2.54M |
| 10/29/2025 | $129.07 | $130.82 | $126.04 | $126.56 | 1.57M |
| 10/28/2025 | $129.55 | $130.75 | $128.28 | $129.61 | 544,300 |
| 10/27/2025 | $129.17 | $129.77 | $128.69 | $129.55 | 542,000 |
| 10/24/2025 | $129.29 | $130.47 | $128.48 | $129.19 | 699,259 |
| 10/23/2025 | $128.21 | $128.36 | $126.57 | $128.02 | 537,277 |
| 10/22/2025 | $128.45 | $130.25 | $128.16 | $129.08 | 606,933 |
| 10/21/2025 | $128.09 | $129.10 | $127.28 | $128.41 | 372,544 |
| 10/20/2025 | $126.43 | $128.48 | $125.66 | $128.05 | 489,400 |
| 10/17/2025 | $125.37 | $126.27 | $124.60 | $125.88 | 391,327 |
| 10/16/2025 | $126.00 | $126.94 | $124.76 | $125.25 | 542,220 |
| 10/15/2025 | $125.49 | $127.92 | $124.87 | $126.00 | 814,739 |
| 10/14/2025 | $123.46 | $126.95 | $123.10 | $126.62 | 738,846 |
| 10/13/2025 | $124.10 | $124.60 | $122.93 | $123.91 | 455,140 |