DaVita Inc.DVANYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $155.94 | $159.39 | $153.79 | $153.98 | 978,622 |
| 2/27/2026 | $152.03 | $157.91 | $151.87 | $156.30 | 1.08M |
| 2/26/2026 | $149.72 | $153.23 | $149.72 | $152.54 | 893,337 |
| 2/25/2026 | $151.35 | $152.50 | $146.00 | $149.51 | 802,425 |
| 2/24/2026 | $150.50 | $151.39 | $146.67 | $150.91 | 697,100 |
| 2/23/2026 | $152.51 | $154.50 | $150.30 | $151.28 | 616,300 |
| 2/20/2026 | $147.91 | $151.51 | $147.60 | $150.73 | 883,628 |
| 2/19/2026 | $148.03 | $148.76 | $146.51 | $147.34 | 629,700 |
| 2/18/2026 | $149.71 | $150.41 | $146.08 | $147.75 | 719,300 |
| 2/17/2026 | $149.35 | $152.67 | $149.20 | $150.41 | 1.04M |
| 2/13/2026 | $148.05 | $149.95 | $146.34 | $148.95 | 1.13M |
| 2/12/2026 | $144.34 | $152.76 | $144.34 | $149.97 | 1.84M |
| 2/11/2026 | $139.89 | $145.20 | $139.21 | $144.27 | 1.15M |
| 2/10/2026 | $138.86 | $141.56 | $138.55 | $139.28 | 865,447 |
| 2/9/2026 | $140.00 | $141.50 | $136.19 | $137.64 | 1.49M |
| 2/6/2026 | $149.00 | $151.42 | $139.54 | $140.83 | 2.26M |
| 2/5/2026 | $143.68 | $150.45 | $142.51 | $149.22 | 2.23M |
| 2/4/2026 | $136.06 | $147.60 | $135.90 | $142.06 | 3.05M |
| 2/3/2026 | $128.00 | $139.86 | $125.00 | $134.73 | 4.81M |
| 2/2/2026 | $109.06 | $111.33 | $108.88 | $111.19 | 2.44M |
| 1/30/2026 | $107.12 | $109.50 | $105.41 | $109.34 | 1.10M |
| 1/29/2026 | $106.00 | $107.76 | $105.51 | $107.24 | 1.15M |
| 1/28/2026 | $104.75 | $106.85 | $104.06 | $105.88 | 710,344 |
| 1/27/2026 | $106.79 | $106.96 | $105.03 | $105.61 | 750,200 |
| 1/26/2026 | $108.40 | $108.61 | $106.70 | $107.51 | 583,317 |
| 1/23/2026 | $108.64 | $109.16 | $107.40 | $108.12 | 1.03M |
| 1/22/2026 | $107.33 | $110.43 | $107.20 | $109.17 | 904,400 |
| 1/21/2026 | $103.90 | $106.69 | $103.90 | $106.30 | 970,500 |
| 1/20/2026 | $103.91 | $105.12 | $103.48 | $103.93 | 925,500 |
| 1/16/2026 | $104.94 | $106.32 | $104.20 | $104.74 | 654,324 |
| 1/15/2026 | $103.25 | $106.38 | $102.26 | $105.84 | 949,317 |
| 1/14/2026 | $104.00 | $104.86 | $101.00 | $103.87 | 2.11M |
| 1/13/2026 | $110.00 | $110.10 | $104.24 | $104.47 | 1.09M |
| 1/12/2026 | $111.49 | $111.72 | $109.59 | $110.10 | 566,249 |
| 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 |