DaVita Inc.

DaVita Inc. Historical Data

- CAGR 12.07%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1995												11.52% 6		6.00
1996	-7.50% 5.55	6.31% 5.9	5.42% 6.22	22.99% 7.65	7.84% 8.25	2.42% 8.45	-15.38% 7.15	15.10% 8.23	-2.79% 8	-2.50% 7.8	-12.18% 6.85	5.84% 7.25	20.83%	6.72
1997	0.97% 7.32	-4.78% 6.97	-12.91% 6.07	5.93% 6.43	11.98% 7.2	11.67% 8.04	2.61% 8.25	10.91% 9.15	9.29% 10	2.70% 10.27	-16.07% 8.62	6.38% 9.17	26.48%	7.53
1998	-11.45% 8.12	32.14% 10.73	3.45% 11.1	-0.54% 11.04	-7.34% 10.23	12.41% 11.5	-11.74% 10.15	-37.64% 6.33	26.38% 8	2.13% 8.17	8.32% 8.85	11.30% 9.85	7.42%	8.44
1999	-21.12% 7.77	-61.90% 2.96	23.99% 3.67	25.89% 4.62	10.82% 5.12	1.37% 5.19	-46.24% 2.79	-3.58% 2.69	-7.81% 2.48	-1.61% 2.44	-2.46% 2.38	-6.30% 2.23	-77.36%	9.46
2000	-30.94% 1.54	-35.06% 1	4.00% 1.04	-7.69% 0.96	36.46% 1.31	52.67% 2	27.00% 2.54	-8.27% 2.33	7.30% 2.5	50.00% 3.75	-6.13% 3.52	62.22% 5.71	156.05%	10.60
2001	14.19% 6.52	-10.12% 5.86	-3.41% 5.66	3.71% 5.87	7.33% 6.3	7.62% 6.78	5.46% 7.15	-3.78% 6.88	-1.45% 6.78	-10.47% 6.07	24.38% 7.55	7.95% 8.15	42.73%	11.88
2002	-0.25% 8.13	-8.36% 7.45	13.15% 8.43	2.49% 8.64	-9.72% 7.8	1.67% 7.93	-0.76% 7.87	-6.23% 7.38	6.64% 7.87	1.52% 7.99	7.01% 8.55	-3.86% 8.22	0.86%	13.31
2003	-2.31% 8.03	-13.82% 6.92	-0.14% 6.91	-0.58% 6.87	17.61% 8.08	10.52% 8.93	4.48% 9.33	8.57% 10.13	4.74% 10.61	10.27% 11.7	8.80% 12.73	2.12% 13	58.15%	14.92
2004	2.85% 13.37	13.46% 15.17	4.94% 15.92	6.97% 17.03	-9.16% 15.47	-0.39% 15.41	-1.43% 15.19	-0.26% 15.15	2.77% 15.57	-4.88% 14.81	12.15% 16.61	18.96% 19.76	52.00%	16.72
2005	6.17% 20.98	0.67% 21.12	-0.95% 20.92	-3.68% 20.15	14.29% 23.03	-1.26% 22.74	3.87% 23.62	-2.84% 22.95	0.35% 23.03	6.77% 24.59	6.75% 26.25	-3.54% 25.32	28.14%	18.74
2006	8.14% 27.38	6.61% 29.19	3.12% 30.1	-6.54% 28.13	-5.87% 26.48	-6.16% 24.85	0.64% 25.01	16.67% 29.18	-0.86% 28.93	-3.84% 27.82	-4.39% 26.6	6.92% 28.44	12.32%	21.00
2007	-4.01% 27.3	-0.18% 27.25	-2.17% 26.66	2.44% 27.31	1.10% 27.61	-2.43% 26.94	-1.74% 26.47	8.65% 28.76	9.84% 31.59	3.20% 32.6	-4.97% 30.98	-9.07% 28.17	-0.95%	23.53
2008	-5.15% 26.72	-7.11% 24.82	-3.79% 23.88	9.72% 26.2	-0.99% 25.94	2.43% 26.57	5.08% 27.92	2.76% 28.69	-0.66% 28.5	-0.42% 28.38	-11.49% 25.12	-1.35% 24.78	-12.03%	26.37
2009	-5.17% 23.5	-0.17% 23.46	-6.31% 21.98	5.46% 23.18	-2.67% 22.56	9.62% 24.73	0.49% 24.85	4.02% 25.85	9.56% 28.32	-6.39% 26.51	11.73% 29.62	-0.84% 29.37	18.52%	29.55
2010	1.74% 29.88	3.11% 30.81	2.89% 31.7	-1.51% 31.22	1.60% 31.72	-1.58% 31.22	-8.20% 28.66	12.74% 32.31	6.81% 34.51	3.97% 35.88	1.31% 36.35	-4.43% 34.74	18.28%	33.12
2011	6.28% 36.92	7.50% 39.69	7.73% 42.76	2.99% 44.04	-4.56% 42.03	3.05% 43.31	-3.56% 41.77	-11.92% 36.79	-14.84% 31.33	11.71% 35	8.83% 38.09	-0.50% 37.9	9.10%	37.12
2012	7.92% 40.9	5.82% 43.28	4.16% 45.08	-1.75% 44.29	-8.29% 40.62	20.88% 49.1	0.22% 49.21	-1.18% 48.63	6.54% 51.81	8.59% 56.26	-4.02% 54	2.33% 55.26	45.80%	41.60
2013	4.43% 57.71	3.64% 59.81	-0.87% 59.29	0.07% 59.33	4.55% 62.03	-2.63% 60.4	-3.63% 58.21	-7.64% 53.76	5.84% 56.9	-1.21% 56.21	5.94% 59.55	6.41% 63.37	14.68%	46.62
2014	2.46% 64.93	5.85% 68.73	0.17% 68.85	0.65% 69.3	1.86% 70.59	2.45% 72.32	-2.60% 70.44	6.02% 74.68	-2.06% 73.14	6.74% 78.07	-1.97% 76.53	-1.03% 75.74	19.52%	52.25
2015	-0.90% 75.06	-0.61% 74.6	8.95% 81.28	-0.22% 81.1	3.30% 83.78	-5.14% 79.47	-0.55% 79.03	-4.29% 75.64	-4.38% 72.33	7.16% 77.51	-5.77% 73.04	-4.56% 69.71	-7.96%	58.56
2016	-3.72% 67.12	-1.71% 65.97	11.23% 73.38	0.71% 73.9	4.63% 77.32	0.00% 77.32	0.28% 77.54	-16.65% 64.63	2.23% 66.07	-11.28% 58.62	8.07% 63.35	1.34% 64.2	-7.90%	65.63
2017	-0.70% 63.75	8.88% 69.41	-2.07% 67.97	1.53% 69.01	-3.98% 66.26	-2.26% 64.76	0.03% 64.78	-9.60% 58.56	1.42% 59.39	2.27% 60.74	0.53% 61.06	18.33% 72.25	12.54%	73.55
2018	8.01% 78.04	-7.71% 72.02	-8.44% 65.94	-4.78% 62.79	6.45% 66.84	3.89% 69.44	1.21% 70.28	-1.41% 69.29	3.38% 71.63	-5.99% 67.34	-1.90% 66.06	-22.10% 51.46	-28.78%	82.43
2019	9.08% 56.13	1.37% 56.9	-4.59% 54.29	1.75% 55.24	-21.40% 43.42	29.57% 56.26	6.38% 59.85	-5.81% 56.37	1.24% 57.07	2.68% 58.6	22.47% 71.77	4.54% 75.03	45.80%	92.38
2020	6.45% 79.87	-2.82% 77.62	-2.01% 76.06	3.88% 79.01	2.47% 80.96	-2.25% 79.14	10.42% 87.39	-0.72% 86.76	-1.28% 85.65	0.70% 86.25	27.36% 109.85	6.87% 117.4	56.47%	103.53
2021	-0.03% 117.37	-12.98% 102.13	5.52% 107.77	8.13% 116.53	3.04% 120.07	0.30% 120.43	-0.15% 120.25	8.75% 130.77	-11.10% 116.26	-11.20% 103.24	-8.47% 94.5	20.38% 113.76	-3.10%	116.03
2022	-4.74% 108.37	4.06% 112.77	0.30% 113.11	-4.19% 108.37	-10.04% 97.49	-17.98% 79.96	5.25% 84.16	1.34% 85.29	-2.95% 82.77	-11.79% 73.01	0.99% 73.73	1.27% 74.67	-34.36%	130.03
2023	10.34% 82.39	-0.16% 82.26	-1.40% 81.11	11.40% 90.36	3.66% 93.67	7.26% 100.47	1.51% 101.99	0.42% 102.42	-7.70% 94.53	-18.30% 77.23	31.37% 101.46	3.25% 104.76	40.30%	145.72
2024	3.25% 108.16	17.39% 126.97	8.73% 138.05	0.70% 139.01	5.83% 147.12	-5.81% 138.57	-1.41% 136.62	10.47% 150.92	8.62% 163.93	-14.71% 139.81	15.44% 161.4		54.07%	163.31

Data Source: Yahoo

Performance

Today’s Low

156.86

Today’s High

161.89

52W Low

98.26

52W High

168.50

Today Open

157.12

Prev. Close

156.98

Volume

998184

DaVita Inc. historical chart

52-Week Range

98.26 - 168.5

Quote Source Name

Triggerable

True

Custom Price Alert Confidence

Exchange

NYQ

Message Board Id

finmb_35644

Exchange Timezone Name

America/New_York

Exchange Timezone Short Name

EST

Gmt Off Set Milliseconds

Esg Populated

False

First Trade Date Milliseconds

Price Hint

Regular Market Day Range

156.86 - 161.89

Financial Currency

USD

Regular Market Time

11/21/2024 2:30:02 AM

Source Interval

Exchange Data Delayed By

Tradeable

False

Crypto Tradeable

Symbol

DVA

DaVita Inc. Dividend History

Data Source: Yahoo

DaVita Inc. Split History

Bonus	Ratio	Ex Date
Split	2:1	09 Sep 2013
Split	3:2	16 Jun 2004
Split	5:3	21 Oct 1997

Data Source: Yahoo

DaVita Inc. Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
20 Nov 2024	161.40	157.12	161.89	156.86	4.42	2.82%
19 Nov 2024	156.98	156.12	158.22	154.05	-0.43	-0.27%
18 Nov 2024	157.41	160.38	161.80	156.99	-2.92	-1.82%
15 Nov 2024	160.33	155.26	160.43	154.81	5.97	3.87%
14 Nov 2024	154.36	156.85	157.56	154.30	-2.92	-1.86%
13 Nov 2024	157.28	158.62	159.71	156.53	-0.76	-0.48%
12 Nov 2024	158.04	154.60	159.70	154.24	3.56	2.30%
11 Nov 2024	154.48	150.51	155.60	150.51	4.82	3.22%
08 Nov 2024	149.66	150.81	151.91	148.96	-0.71	-0.47%
07 Nov 2024	150.37	147.39	150.77	146.96	3.30	2.24%
06 Nov 2024	147.07	147.60	148.74	143.00	-0.01	-0.01%
05 Nov 2024	147.08	144.16	147.49	143.20	2.14	1.48%
04 Nov 2024	144.94	141.50	145.78	141.50	3.35	2.37%
01 Nov 2024	141.59	141.64	143.42	140.50	1.78	1.27%
31 Oct 2024	139.81	142.20	142.20	138.59	-1.41	-1.00%
30 Oct 2024	141.22	148.02	150.00	138.00	-17.09	-10.80%
29 Oct 2024	158.31	157.47	160.45	156.52	1.26	0.80%
28 Oct 2024	157.05	157.97	159.32	156.64	0.06	0.04%
25 Oct 2024	156.99	160.64	160.82	156.56	-4.39	-2.72%
24 Oct 2024	161.38	162.77	163.96	160.07	-1.40	-0.86%
23 Oct 2024	162.78	162.70	164.25	161.63	-0.38	-0.23%
22 Oct 2024	163.16	160.81	163.48	160.26	1.62	1.00%
21 Oct 2024	161.54	162.13	162.99	160.95	-0.43	-0.27%
18 Oct 2024	161.97	160.21	162.54	158.27	1.87	1.17%
17 Oct 2024	160.10	163.99	165.25	159.64	-4.72	-2.86%
16 Oct 2024	164.82	164.37	168.50	164.37	0.25	0.15%
15 Oct 2024	164.57	161.10	167.31	161.06	2.74	1.69%
14 Oct 2024	161.83	161.00	162.90	160.31	0.98	0.61%
11 Oct 2024	160.85	159.88	161.62	159.68	1.42	0.89%
10 Oct 2024	159.43	159.26	162.00	159.02	0.13	0.08%
09 Oct 2024	159.30	154.12	159.63	153.00	4.95	3.21%
08 Oct 2024	154.35	157.41	158.38	152.61	-3.19	-2.02%
07 Oct 2024	157.54	160.16	160.16	155.40	-3.15	-1.96%
04 Oct 2024	160.69	159.66	161.08	159.01	1.62	1.02%
03 Oct 2024	159.07	159.03	159.52	156.60	-0.04	-0.03%
02 Oct 2024	159.11	162.55	163.06	158.93	-3.64	-2.24%
01 Oct 2024	162.75	163.52	163.94	160.59	-1.18	-0.72%
30 Sep 2024	163.93	164.31	164.31	161.99	0.85	0.52%
27 Sep 2024	163.08	162.37	164.51	161.44	0.82	0.51%
26 Sep 2024	162.26	164.07	165.78	162.24	-1.85	-1.13%
25 Sep 2024	164.11	162.42	164.75	161.56	2.54	1.57%
24 Sep 2024	161.57	161.40	161.79	159.27	-0.01	-0.01%
23 Sep 2024	161.58	165.00	165.87	161.31	-2.42	-1.48%
20 Sep 2024	164.00	163.13	165.17	161.67	0.86	0.53%
19 Sep 2024	163.14	165.26	166.04	161.34	-0.02	-0.01%
18 Sep 2024	163.16	162.32	163.54	160.03	-1.06	-0.65%
17 Sep 2024	164.22	165.93	166.04	162.51	-0.97	-0.59%
16 Sep 2024	165.19	164.13	166.02	163.88	1.63	1.00%
13 Sep 2024	163.56	159.31	163.59	157.59	5.92	3.76%
12 Sep 2024	157.64	154.04	160.82	154.04	3.65	2.37%
11 Sep 2024	153.99	153.04	154.60	150.59	0.44	0.29%
10 Sep 2024	153.55	150.53	154.56	149.69	3.31	2.20%
09 Sep 2024	150.24	150.43	152.75	148.95	0.26	0.17%
06 Sep 2024	149.98	149.16	151.44	148.31	1.24	0.83%
05 Sep 2024	148.74	151.23	151.76	148.13	-2.63	-1.74%
04 Sep 2024	151.37	152.03	152.34	149.54	-0.61	-0.40%
03 Sep 2024	151.98	150.00	152.01	148.77	1.06	0.70%
30 Aug 2024	150.92	152.97	153.84	147.58	-2.32	-1.51%
29 Aug 2024	153.24	153.79	154.71	152.15	-0.34	-0.22%
28 Aug 2024	153.58	154.89	155.19	153.53	-1.27	-0.82%
27 Aug 2024	154.85	154.79	156.09	154.41	0.10	0.06%
26 Aug 2024	154.75	154.00	156.44	153.19	0.76	0.49%
23 Aug 2024	153.99	153.30	155.56	152.62	1.64	1.08%
22 Aug 2024	152.35	151.20	152.37	149.51	1.75	1.16%
21 Aug 2024	150.60	148.40	150.70	147.82	3.02	2.05%
20 Aug 2024	147.58	151.76	152.08	147.37	-4.59	-3.02%
19 Aug 2024	152.17	150.30	152.22	150.30	1.87	1.24%
16 Aug 2024	150.30	150.00	151.27	148.52	0.34	0.23%
15 Aug 2024	149.96	150.07	151.55	148.58	1.08	0.73%
14 Aug 2024	148.88	146.29	151.05	145.30	3.04	2.08%
13 Aug 2024	145.84	144.20	147.91	144.20	2.21	1.54%
12 Aug 2024	143.63	139.93	144.59	139.66	3.33	2.37%
09 Aug 2024	140.30	138.73	141.07	136.74	1.42	1.02%
08 Aug 2024	138.88	134.94	139.50	133.53	4.90	3.66%
07 Aug 2024	133.98	142.05	142.88	131.76	-3.01	-2.20%
06 Aug 2024	136.99	134.58	140.51	134.00	1.58	1.17%
05 Aug 2024	135.41	136.72	138.68	134.91	-4.11	-2.95%
02 Aug 2024	139.52	136.21	140.09	134.87	2.00	1.45%
01 Aug 2024	137.52	136.72	138.14	135.12	0.90	0.66%
31 Jul 2024	136.62	136.55	137.80	134.53	0.15	0.11%
30 Jul 2024	136.47	137.95	139.33	133.61	-2.69	-1.93%
29 Jul 2024	139.16	137.61	140.03	136.94	1.75	1.27%
26 Jul 2024	137.41	143.39	143.79	136.30	-5.09	-3.57%
25 Jul 2024	142.50	143.89	145.38	142.28	-1.31	-0.91%
24 Jul 2024	143.81	142.73	144.86	142.17	1.95	1.37%
23 Jul 2024	141.86	141.13	142.21	139.89	1.90	1.36%
22 Jul 2024	139.96	137.96	140.02	137.96	2.01	1.46%
19 Jul 2024	137.95	136.90	138.89	134.48	1.89	1.39%
18 Jul 2024	136.06	140.68	142.38	135.71	-3.62	-2.59%
17 Jul 2024	139.68	137.50	140.33	137.01	1.96	1.42%
16 Jul 2024	137.72	136.90	138.88	136.44	1.77	1.30%
15 Jul 2024	135.95	140.49	142.79	135.51	-5.60	-3.96%
12 Jul 2024	141.55	140.58	144.10	140.52	1.30	0.93%
11 Jul 2024	140.25	140.00	141.30	139.56	0.88	0.63%
10 Jul 2024	139.37	138.86	139.70	138.23	1.45	1.05%
09 Jul 2024	137.92	137.34	138.82	136.75	0.54	0.39%
08 Jul 2024	137.38	136.97	138.14	135.84	0.93	0.68%
05 Jul 2024	136.45	137.96	138.33	135.77	-1.50	-1.09%
03 Jul 2024	137.95	139.11	139.11	137.48	-0.50	-0.36%
02 Jul 2024	138.45	138.34	139.08	137.09	-0.16	-0.12%
01 Jul 2024	138.61	139.32	142.60	138.48	0.04	0.03%
28 Jun 2024	138.57	140.85	142.71	138.23	-2.88	-2.04%
27 Jun 2024	141.45	141.67	141.70	139.24	-0.71	-0.50%
26 Jun 2024	142.16	142.07	142.95	139.86	-0.76	-0.53%
25 Jun 2024	142.92	143.90	144.11	141.62	-0.96	-0.67%
24 Jun 2024	143.88	142.04	144.57	139.25	2.50	1.77%
21 Jun 2024	141.38	140.22	143.08	136.50	1.14	0.81%
20 Jun 2024	140.24	141.69	145.32	139.19	-1.97	-1.39%
18 Jun 2024	142.21	140.60	142.67	140.14	0.97	0.69%
17 Jun 2024	141.24	140.34	142.77	138.77	0.08	0.06%
14 Jun 2024	141.16	140.99	141.32	139.50	-1.00	-0.70%
13 Jun 2024	142.16	140.79	142.80	139.27	-0.53	-0.37%
12 Jun 2024	142.69	140.38	143.62	139.81	2.83	2.02%
11 Jun 2024	139.86	141.39	141.53	139.34	-1.72	-1.21%
10 Jun 2024	141.58	142.31	142.68	139.64	-1.60	-1.12%
07 Jun 2024	143.18	143.43	145.41	142.48	-0.66	-0.46%
06 Jun 2024	143.84	145.10	145.77	143.50	-1.19	-0.82%
05 Jun 2024	145.03	143.98	145.62	142.73	1.72	1.20%
04 Jun 2024	143.31	145.03	145.03	142.12	-2.30	-1.58%
03 Jun 2024	145.61	146.27	147.30	144.28	-1.51	-1.03%
31 May 2024	147.12	147.07	147.33	144.45	-0.02	-0.01%
30 May 2024	147.14	147.08	147.93	145.44	0.45	0.31%
29 May 2024	146.69	142.54	147.26	142.11	3.02	2.10%
28 May 2024	143.67	138.05	144.06	137.32	5.13	3.70%
24 May 2024	138.54	139.00	139.50	136.53	6.29	4.76%
23 May 2024	132.25	134.23	134.65	131.44	-2.50	-1.86%
22 May 2024	134.75	138.01	138.70	134.73	-3.94	-2.84%
21 May 2024	138.69	140.92	141.26	138.51	-2.24	-1.59%
20 May 2024	140.93	139.82	141.44	138.79	1.11	0.79%
17 May 2024	139.82	137.15	140.45	137.00	3.34	2.45%
16 May 2024	136.48	137.56	138.56	136.39	-1.40	-1.02%
15 May 2024	137.88	137.59	138.28	136.21	0.87	0.63%
14 May 2024	137.01	136.94	137.14	135.71	0.42	0.31%
13 May 2024	136.59	137.19	139.03	136.42	-0.93	-0.68%
10 May 2024	137.52	138.47	140.31	136.71	-0.42	-0.30%
09 May 2024	137.94	136.02	138.47	135.50	2.09	1.54%
08 May 2024	135.85	137.69	137.97	135.64	-1.84	-1.34%
07 May 2024	137.69	136.68	138.10	135.40	0.82	0.60%
06 May 2024	136.87	135.48	138.46	134.00	2.42	1.80%
03 May 2024	134.45	143.00	145.04	131.27	-7.79	-5.48%
02 May 2024	142.24	141.37	143.23	139.72	2.49	1.78%
01 May 2024	139.75	138.11	140.75	136.35	0.74	0.53%
30 Apr 2024	139.01	137.62	139.48	137.14	0.87	0.63%
29 Apr 2024	138.14	133.23	139.24	133.23	4.63	3.47%
26 Apr 2024	133.51	131.70	134.01	130.96	0.74	0.56%
25 Apr 2024	132.77	132.57	133.18	131.34	0.03	0.02%
24 Apr 2024	132.74	133.10	134.29	132.73	-1.17	-0.87%
23 Apr 2024	133.91	133.01	135.71	132.90	1.39	1.05%
22 Apr 2024	132.52	128.75	132.72	128.69	4.70	3.68%
19 Apr 2024	127.82	126.81	128.54	125.97	1.71	1.36%
18 Apr 2024	126.11	127.60	128.57	125.64	-1.53	-1.20%
17 Apr 2024	127.64	130.64	130.64	126.84	-2.14	-1.65%
16 Apr 2024	129.78	130.48	130.98	128.69	-0.18	-0.14%
15 Apr 2024	129.96	132.28	133.08	129.86	-0.46	-0.35%
12 Apr 2024	130.42	130.70	131.82	129.52	-0.98	-0.75%
11 Apr 2024	131.40	132.61	132.61	130.78	-0.66	-0.50%
10 Apr 2024	132.06	133.01	134.48	131.99	-2.02	-1.51%
09 Apr 2024	134.08	134.60	134.81	133.19	0.35	0.26%
08 Apr 2024	133.73	133.72	134.24	132.48	0.12	0.09%
05 Apr 2024	133.61	133.18	134.41	132.35	0.66	0.50%
04 Apr 2024	132.95	136.40	136.40	132.72	-2.34	-1.73%
03 Apr 2024	135.29	135.15	136.29	134.91	0.25	0.19%
02 Apr 2024	135.04	134.74	136.16	131.81	-2.80	-2.03%
01 Apr 2024	137.84	138.14	138.25	136.03	-0.21	-0.15%
28 Mar 2024	138.05	137.00	138.14	136.96	1.20	0.88%
27 Mar 2024	136.85	136.41	137.00	135.69	1.60	1.18%
26 Mar 2024	135.25	135.00	136.63	134.79	0.48	0.36%
25 Mar 2024	134.77	135.31	136.19	134.28	0.66	0.49%
22 Mar 2024	134.11	136.40	136.86	133.16	-2.13	-1.56%
21 Mar 2024	136.24	138.93	139.35	135.00	-2.54	-1.83%
20 Mar 2024	138.78	138.47	139.38	137.20	0.45	0.33%
19 Mar 2024	138.33	137.17	138.78	137.17	1.31	0.96%
18 Mar 2024	137.02	135.26	138.71	134.08	0.37	0.27%
15 Mar 2024	136.65	133.90	136.72	133.01	0.65	0.48%
14 Mar 2024	136.00	138.14	138.57	134.84	-2.27	-1.64%
13 Mar 2024	138.27	139.50	141.54	136.72	-0.94	-0.68%
12 Mar 2024	139.21	135.84	139.72	135.80	3.39	2.50%
11 Mar 2024	135.82	134.34	137.91	134.26	0.65	0.48%
08 Mar 2024	135.17	134.08	136.60	134.08	1.09	0.81%
07 Mar 2024	134.08	132.58	135.69	132.34	2.10	1.59%
06 Mar 2024	131.98	133.04	134.90	130.88	-2.67	-1.98%
05 Mar 2024	134.65	133.40	136.29	132.00	8.92	7.09%
04 Mar 2024	125.73	126.46	128.31	124.78	-1.19	-0.94%
01 Mar 2024	126.92	127.03	127.26	124.70	-0.05	-0.04%
29 Feb 2024	126.97	127.21	127.91	125.69	0.00	0.00%
28 Feb 2024	126.97	127.58	128.72	126.07	-0.63	-0.49%
27 Feb 2024	127.60	124.53	128.04	124.42	2.64	2.11%
26 Feb 2024	124.96	126.55	126.79	124.90	-0.30	-0.24%
23 Feb 2024	125.26	122.95	125.47	122.65	2.39	1.95%
22 Feb 2024	122.87	121.15	123.31	120.78	1.98	1.64%
21 Feb 2024	120.89	122.03	122.51	119.42	-2.11	-1.72%
20 Feb 2024	123.00	122.17	123.44	120.94	0.78	0.64%
16 Feb 2024	122.22	119.29	124.28	118.60	2.35	1.96%
15 Feb 2024	119.87	123.70	124.86	118.56	-3.54	-2.87%
14 Feb 2024	123.41	123.00	128.28	120.59	9.81	8.64%
13 Feb 2024	113.60	112.28	115.31	111.10	-0.70	-0.61%
12 Feb 2024	114.30	110.27	114.59	108.76	4.44	4.04%
09 Feb 2024	109.86	110.86	111.28	109.73	-0.96	-0.87%
08 Feb 2024	110.82	111.17	111.29	109.71	-0.79	-0.71%
07 Feb 2024	111.61	112.09	113.71	111.41	-0.47	-0.42%
06 Feb 2024	112.08	110.98	112.84	110.83	1.34	1.21%
05 Feb 2024	110.74	110.95	111.67	109.59	-0.47	-0.42%
02 Feb 2024	111.21	111.32	112.02	110.50	-1.02	-0.91%
01 Feb 2024	112.23	108.42	112.50	108.04	4.07	3.76%
31 Jan 2024	108.16	108.16	109.74	107.74	0.64	0.60%
30 Jan 2024	107.52	108.45	109.24	107.44	-0.79	-0.73%
29 Jan 2024	108.31	106.44	108.37	105.83	1.14	1.06%
26 Jan 2024	107.17	107.62	108.58	107.06	-0.26	-0.24%
25 Jan 2024	107.43	104.70	107.60	104.70	2.97	2.84%
24 Jan 2024	104.46	105.62	106.66	103.55	0.57	0.55%
23 Jan 2024	103.89	105.27	106.88	103.40	-0.74	-0.71%
22 Jan 2024	104.63	105.08	106.59	104.56	-0.13	-0.12%
19 Jan 2024	104.76	105.32	105.54	104.14	-0.65	-0.62%
18 Jan 2024	105.41	104.41	105.41	103.67	0.76	0.73%
17 Jan 2024	104.65	104.29	106.47	103.76	-0.17	-0.16%
16 Jan 2024	104.82	108.47	108.87	104.07	-4.28	-3.92%
12 Jan 2024	109.10	109.97	110.50	108.58	-0.84	-0.76%
11 Jan 2024	109.94	109.90	110.02	108.42	0.30	0.27%
10 Jan 2024	109.64	108.24	109.92	108.16	1.19	1.10%
09 Jan 2024	108.45	108.16	109.00	107.52	-0.36	-0.33%
08 Jan 2024	108.81	107.62	109.04	107.17	1.57	1.46%
05 Jan 2024	107.24	106.20	108.28	105.71	1.06	1.00%
04 Jan 2024	106.18	105.70	107.73	105.62	0.89	0.85%
03 Jan 2024	105.29	105.81	106.71	104.96	-1.60	-1.50%
02 Jan 2024	106.89	104.54	107.38	104.54	2.13	2.03%
29 Dec 2023	104.76	104.40	105.08	103.96	0.32	0.31%
28 Dec 2023	104.44	103.57	105.34	103.57	0.48	0.46%
27 Dec 2023	103.96	104.51	104.95	103.55	-0.55	-0.53%
26 Dec 2023	104.51	104.11	105.26	103.77	0.18	0.17%
22 Dec 2023	104.33	104.85	105.49	103.68	-0.43	-0.41%
21 Dec 2023	104.76	105.00	105.36	103.99	0.89	0.86%
20 Dec 2023	103.87	106.01	106.71	103.85	-2.56	-2.41%
19 Dec 2023	106.43	107.29	107.86	105.82	-0.50	-0.47%
18 Dec 2023	106.93	106.48	107.83	106.15	1.24	1.17%
15 Dec 2023	105.69	106.82	107.41	105.08	-1.49	-1.39%
14 Dec 2023	107.18	109.69	111.47	106.99	-1.62	-1.49%
13 Dec 2023	108.80	108.45	109.40	107.06	0.32	0.29%
12 Dec 2023	108.48	107.50	108.74	106.77	1.51	1.41%
11 Dec 2023	106.97	107.58	107.89	106.43	-0.61	-0.57%
08 Dec 2023	107.58	105.70	108.21	105.21	1.84	1.74%
07 Dec 2023	105.74	104.27	105.89	104.27	1.58	1.52%
06 Dec 2023	104.16	104.98	105.99	103.88	-0.45	-0.43%
05 Dec 2023	104.61	105.90	106.15	103.77	-1.98	-1.86%
04 Dec 2023	106.59	104.00	106.96	103.47	2.28	2.19%
01 Dec 2023	104.31	101.49	104.90	100.56	2.85	2.81%
30 Nov 2023	101.46	99.77	101.71	99.19	1.85	1.86%
29 Nov 2023	99.61	99.82	101.90	98.95	-0.06	-0.06%
28 Nov 2023	99.67	99.31	100.07	98.26	0.28	0.28%
27 Nov 2023	99.39	98.85	100.18	98.85	0.13	0.13%
24 Nov 2023	99.26	99.56	100.29	98.56	-0.22	-0.22%
22 Nov 2023	99.48	98.21	99.53	97.31	1.93	1.98%

Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change	63.14
52-Week Low Change %	0.64%
52-Week High Change	-7.10
52-Week High Change %	-0.04%

Stock Price Average

50 Day Average	158.14
50 Day Average Change	3.26
50 Day Average Change %	0.02%
200 Day Average	142.78
200 Day Average Change	18.62
200 Day Average Change %	0.13%

Share Statistics

Avg Vol (3 month)	791085
Avg Vol (10 day)	868540
Shares Out standing	82024000

DaVita Inc. Financials

Annualy

Quarterly

	2019-12-31	2020-12-31	2021-12-31	2022-12-31	2023-12-31	2024-09-30
Asset Impairment Charge		0.0	0.0	0.0	26083000.0
Beginning Cash Position		1208718000.0	501790000.0	554960000.0	338989000.0	545125000.0
Capital Expenditure		-674541000.0	-641465000.0	-603429000.0	-567985000.0	-543760000.0
Cash Flow From Continuing Financing Activities		-1846777000.0	-1082966000.0	-1121128000.0	-1170495000.0	-655080000.0
Cash Flow From Continuing Investing Activities		-825371000.0	-784733000.0	-630347000.0	-771800000.0	-691751000.0
Cash Flow From Continuing Operating Activities		1979028000.0	1930876000.0	1564570000.0	2059031000.0	1959616000.0
Cash Flow From Discontinued Operation	423813000.0	0.0	0.0
Change In Account Payable		37200000.0	-30320000.0	87481000.0	26890000.0	17313000.0
Change In Inventory		-12349000.0	5720000.0	-757000.0	-32132000.0	-11927000.0
Change In Other Current Assets		-6123000.0	102274000.0	-23016000.0	-49229000.0	-22553000.0
Change In Other Current Liabilities		85786000.0	-100377000.0	74354000.0	18866000.0	43989000.0
Change In Other Working Capital		-108322000.0	20204000.0	10433000.0	57779000.0	52129000.0
Change In Payable		37200000.0	-30320000.0	87481000.0	26890000.0	17313000.0
Change In Payables And Accrued Expense		37200000.0	-30320000.0	87481000.0	26890000.0	-20652000.0
Change In Receivables		-100364000.0	-138140000.0	-148394000.0	172361000.0	-121430000.0
Change In Working Capital		-104172000.0	-140639000.0	101000.0	194535000.0	-80444000.0
Changes In Account Receivables		-21087000.0	-138140000.0	-148394000.0	172361000.0	-121430000.0
Changes In Cash		-693120000.0	63177000.0	-186905000.0	116736000.0	612785000.0
Common Stock Issuance	11382000.0
Common Stock Payments		-1459417000.0	-1598627000.0	-839595000.0	-320331000.0	-1412222000.0
Deferred Income Tax		240848000.0	60483000.0	-75669000.0	-39354000.0	-75300000.0
Deferred Tax		240848000.0	60483000.0	-75669000.0	-39354000.0	-75300000.0
Depreciation Amortization Depletion		630435000.0	680615000.0	732602000.0	745443000.0	745035000.0
Depreciation And Amortization		630435000.0	680615000.0	732602000.0	745443000.0	745035000.0
Dividends Received CFI		3139000.0	2944000.0	3962000.0	4913000.0	8103000.0
Earnings Losses From Equity Investments		13830000.0	5215000.0	8773000.0	64777000.0
Effect Of Exchange Rate Changes		-13808000.0	-10007000.0	-29066000.0	8909000.0	734000.0
End Cash Position		501790000.0	554960000.0	338989000.0	464634000.0	1157910000.0
Financing Cash Flow		-1846777000.0	-1082966000.0	-1121128000.0	-1170495000.0	-655080000.0
Free Cash Flow		1304487000.0	1289411000.0	961141000.0	1491046000.0	1415856000.0
Gain Loss On Sale Of Business	23022000.0	24248000.0	0.0	0.0
Income Tax Paid Supplemental Data		154850000.0	154850000.0	209754000.0	268091000.0
Interest Paid Supplemental Data		326165000.0	326165000.0	279002000.0	387661000.0
Investing Cash Flow		-825371000.0	-784733000.0	-630347000.0	-771800000.0	-691751000.0
Issuance Of Capital Stock	11382000.0
Issuance Of Debt		4046775000.0	1615370000.0	2393116000.0	2468341000.0	6623640000.0
Long Term Debt Issuance		4046775000.0	1615370000.0	2393116000.0	2468341000.0	6623640000.0
Long Term Debt Payments		-4110304000.0	-861115000.0	-2404395000.0	-3020956000.0	-5466615000.0
Net Business Purchase And Sale		-204354000.0	-200974000.0	-89193000.0	-302596000.0	-184307000.0
Net Common Stock Issuance		-1459417000.0	-1598627000.0	-839595000.0	-320331000.0	-1412222000.0
Net Income From Continuing Operations		994677000.0	1211762000.0	781643000.0	956978000.0	1132064000.0
Net Investment Purchase And Sale		246000.0	-5957000.0	-58487000.0	63258000.0	4573000.0
Net Issuance Payments Of Debt		-63529000.0	754255000.0	-11279000.0	-552615000.0	1157025000.0
Net Long Term Debt Issuance		-63529000.0	754255000.0	-11279000.0	-552615000.0	1157025000.0
Net Other Financing Charges		-323831000.0	-238594000.0	-270254000.0	-297549000.0	-399883000.0
Net Other Investing Changes		50139000.0	60719000.0	116800000.0	30610000.0	23640000.0
Net PPEPurchase And Sale		-674541000.0	-641465000.0	-603429000.0	-567985000.0	-543760000.0
Operating Cash Flow		1979028000.0	1930876000.0	1564570000.0	2059031000.0	1959616000.0
Operating Gains Losses		125035000.0	5215000.0	8773000.0	71909000.0	93136000.0
Other Non Cash Items		747000.0	11231000.0	21693000.0	-8938000.0	13588000.0
Proceeds From Stock Option Exercised	11382000.0
Purchase Of Business		-204354000.0	-200974000.0	-89193000.0	-302596000.0	-184307000.0
Purchase Of Investment		-154458000.0	-33836000.0	-133393000.0	-46746000.0	-33737000.0
Purchase Of PPE		-674541000.0	-641465000.0	-603429000.0	-567985000.0	-543760000.0
Repayment Of Debt		-4110304000.0	-861115000.0	-2404395000.0	-3020956000.0	-5466615000.0
Repurchase Of Capital Stock		-1459417000.0	-1598627000.0	-839595000.0	-320331000.0	-1412222000.0
Sale Of Investment		154704000.0	27879000.0	74906000.0	110004000.0	38310000.0
Stock Based Compensation		91458000.0	102209000.0	95427000.0	112375000.0	105454000.0

Holidays

DaVita Inc. DaVita Inc.

DaVita Inc.

DaVita Inc. Historical Data

- CAGR 12.07%

Data Source: Yahoo

Performance

DaVita Inc. historical chart

DaVita Inc. Dividend History

Data Source: Yahoo

DaVita Inc. Split History

Data Source: Yahoo

DaVita Inc. Historical Data

Data Source: Yahoo

Trading Information

Stock Price History

Stock Price Average

Share Statistics

DaVita Inc. Financials

Data Source: Yahoo

Similar Calculator

SIP Calculator

Lumpsum Calculator

SWP Calculator

MF Calculator

SSY Calculator

PPF Calculator

EPF Calculator

FD Calculator

RD Calculator

EMI Calculator

Calculator

Income Tax Calculator

Calculator

CAGR Calculator

Gratuity Calculator

GST Calculator

HRA Calculator

NPS Calculator

NSC Calculator

Simple Interest Calculator

Compound Interest Calculator

APY Calculator

Retirement Calculator

Flat vs Reducing rate Calculator

Brokerage Calculator

Margin Calculator

TDS Calculator

Salary Calculator

Inflation Calculator

Step Up SIP Calculator

DaVita Inc.
DaVita Inc.