DaVita Inc. - 0I7E.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	135	136.36	135.85	136.51	135	118
August 15, 2025	136.1	134.99	134.99	136.2	134.42	14
August 14, 2025	133.45	133.36	133.36	133.77	133.08	77
August 13, 2025	133.77	135.12	135.12	135.12	132.08	44
August 12, 2025	127.67	130.6	130.6	131.04	127.67	24
August 11, 2025	129.62	129.04	129.04	131.06	128.85	150
August 08, 2025	127.09	130.1	130.1	130.42	127.09	125
August 07, 2025	132.55	128.66	128.66	137	126.66	127
August 06, 2025	134.22	130.29	130.29	135.95	126.54	174
August 05, 2025	139.6	140.67	140.67	141.17	138.45	182
August 04, 2025	138.29	138.64	138.64	140.89	137.41	27
August 01, 2025	139.5	137.32	137.32	142.01	137.32	29
July 31, 2025	142.96	142.2	142.2	144.82	141.77	34
July 30, 2025	145.95	146.34	146.34	146.34	145.13	38
July 29, 2025	145.89	146.96	146.96	147.17	145.07	51
July 28, 2025	144.47	144.46	144.46	145.89	144.11	627
July 25, 2025	145.88	144.41	143.32	145.88	143.32	4
July 24, 2025	151.4	150.29	150.29	151.4	146.18	27
July 23, 2025	148.42	149.27	149.27	151.07	146.23	294
July 22, 2025	140	143.99	143.99	144.03	140	65
July 21, 2025	139.54	139.76	139.76	141.21	139.54	101
July 18, 2025	145.57	143.34	143.34	145.57	142.66	61
July 17, 2025	140.49	140.65	140.65	141.18	139.06	28
July 16, 2025	142.17	139.48	140.03	142.17	138.9	2
July 15, 2025	143.16	143.95	143.95	143.95	142.55	11
July 14, 2025	141.59	144.09	144.09	144.31	141.59	32
July 11, 2025	142.01	142.53	142.53	143.43	141.14	33
July 10, 2025	142.14	143.46	143.46	143.75	140.8	68
July 09, 2025	145.74	139.84	139.84	145.74	139.84	54
July 08, 2025	142.77	145.33	145.33	145.49	141.8	87
July 07, 2025	142.56	143.37	143.37	143.71	141.87	33
July 03, 2025	142.54	142.79	142.79	143.78	142.54	397
July 02, 2025	145.31	143.29	143.29	146.39	142.79	17
July 01, 2025	141.85	145.35	145.35	145.82	141.85	441
June 30, 2025	142	141.53	141.53	142.32	141.14	59
June 27, 2025	141.85	143.47	143.47	143.68	140.97	66
June 26, 2025	142.34	141.22	141.22	142.69	140.43	87
June 25, 2025	141	140.84	140.84	141.03	139.99	13
June 24, 2025	136.5	140.01	140.01	140.01	136.2	62
June 23, 2025	138	136.8	136.8	138	136	10
June 20, 2025	135.98	136.64	136.64	136.64	135.66	7
June 18, 2025	136.83	136.83	136.83	137.74	134.09	420
June 17, 2025	137.43	136.12	136.12	137.43	136.12	4
June 16, 2025	136.58	136.55	136.55	137.3	135.93	5
June 13, 2025	136.36	137.33	137.33	137.54	135.09	101
June 12, 2025	138.14	136.47	136.47	138.17	136.47	56
June 11, 2025	140.18	137.87	137.87	140.22	137.87	9
June 10, 2025	139.7	139.29	139.29	139.7	136.05	73
June 09, 2025	137.44	138.13	138.13	138.55	135.38	12
June 06, 2025	138.11	138.11	138.11	139.07	136.31	17
June 05, 2025	136.9	138.56	138.56	138.83	136.12	538
June 04, 2025	136.56	137.86	137.86	137.86	135.96	165
June 03, 2025	133.69	135.45	134.88	135.45	132.72	10,800
June 02, 2025	136.26	134.71	134.71	136.49	134.46	139
May 30, 2025	135	136.38	136.52	136.89	135	9
May 29, 2025	137.05	136.11	136.11	137.05	135.47	90
May 28, 2025	138.75	138.99	138.99	139.85	136.01	328
May 27, 2025	138.5	138.02	138.02	139.56	138.02	121
May 23, 2025	138.94	137.57	137.57	138.94	136.7	109
May 22, 2025	139.69	139	138.62	140.85	138.46	10

DaVita Inc. (0I7E.L) LSE