DAVITA INC

Ticker: DVA CUSIP: 23918K108 Class: COM

PUBLIC EMPLOYEES RETIREMENT ASSOCIATION OF COLORADO's Holding History (CIK: 0000315297)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 4,112 Value ($000) $0 Avg Close $121.60 Range $112.54 - $134.59

Q3 2025

Shares 4,112 Value ($000) $1 Avg Close $137.31 Range $126.07 - $151.85

Q2 2025

Shares 4,351 Value ($000) $1 Avg Close $141.67 Range $132.57 - $157.12

Q1 2025

Shares 4,972 Value ($000) $1 Avg Close $157.11 Range $138.64 - $179.60

Q4 2024

Shares 4,972 Value ($000) $1 Avg Close $156.79 Range $138.00 - $169.52

Q3 2024

Shares 5,742 Value ($000) $1 Avg Close $147.74 Range $131.76 - $166.04

Q2 2024

Shares 5,742 Value ($000) $1 Avg Close $137.82 Range $125.64 - $147.93

Q1 2024

Shares 6,217 Value ($000) $1 Avg Close $119.95 Range $103.40 - $141.54

Q4 2023

Shares 7,354 Value ($000) $1 Avg Close $92.39 Range $71.51 - $111.47

Q3 2023

Shares 7,600 Value ($000) $1 Avg Close $102.00 Range $94.16 - $116.97

Q2 2023

Shares 7,605 Value ($000) $1 Avg Close $92.78 Range $80.94 - $103.00

Q1 2023

Shares 7,605 Value ($000) $1 Avg Close $80.13 Range $73.20 - $87.03

Q4 2022

Shares 7,605 Value ($000) $1 Avg Close $77.66 Range $65.28 - $99.90

Q3 2022

Shares 7,605 Value ($000) $629 Avg Close $87.70 Range $78.41 - $96.37

Q2 2022

Shares 7,605 Value ($000) $608 Avg Close $101.21 Range $74.97 - $124.81

Q1 2022

Shares 7,605 Value ($000) $860 Avg Close $112.27 Range $105.48 - $120.32

Q4 2021

Shares 11,219 Value ($000) $1,276 Avg Close $107.49 Range $94.38 - $118.43

Q3 2021

Shares 11,219 Value ($000) $1,304 Avg Close $125.24 Range $116.05 - $136.48

Q2 2021

Shares 11,219 Value ($000) $1,351 Avg Close $118.35 Range $105.08 - $129.59

Q1 2021

Shares 11,219 Value ($000) $1,209 Avg Close $111.11 Range $98.55 - $125.28

Q4 2020

Shares 11,219 Value ($000) $1,317 Avg Close $101.86 Range $80.85 - $117.65

Q3 2020

Shares 11,556 Value ($000) $990 Avg Close $85.43 Range $78.65 - $92.67

Q2 2020

Shares 11,556 Value ($000) $915 Avg Close $78.08 Range $64.51 - $89.39

Q1 2020

Shares 16,007 Value ($000) $1,217 Avg Close $78.61 Range $62.20 - $90.15

Q4 2019

Shares 16,007 Value ($000) $1,201 Avg Close $66.33 Range $54.09 - $75.30

Q3 2019

Shares 19,900 Value ($000) $1,136 Avg Close $58.10 Range $50.68 - $63.50

Q2 2019

Shares 19,900 Value ($000) $1,120 Avg Close $51.81 Range $43.40 - $57.96

Q1 2019

Shares 21,874 Value ($000) $1,188 Avg Close $55.34 Range $49.48 - $59.97

Q4 2018

Shares 26,605 Value ($000) $1,369 Avg Close $64.04 Range $48.25 - $79.11

Q3 2018

Shares 26,659 Value ($000) $1,910 Avg Close $70.70 Range $65.54 - $74.72

Q2 2018

Shares 26,903 Value ($000) $1,868 Avg Close $66.81 Range $61.72 - $73.50

Q1 2018

Shares 27,411 Value ($000) $1,807 Avg Close $73.45 Range $64.62 - $80.71

Q4 2017

Shares 29,076 Value ($000) $2,101 Avg Close $61.54 Range $52.51 - $72.93

Q3 2017

Shares 28,102 Value ($000) $1,669 Avg Close $60.19 Range $55.59 - $66.64

Q2 2017

Shares 32,333 Value ($000) $2,094 Avg Close $66.20 Range $61.48 - $70.16

Q1 2017

Shares 32,442 Value ($000) $2,205 Avg Close $66.21 Range $62.24 - $70.14

Q4 2016

Shares 33,398 Value ($000) $2,144 Avg Close $62.28 Range $54.50 - $67.44

Q3 2016

Shares 35,538 Value ($000) $2,348 Avg Close $70.40 Range $62.76 - $78.77

Q2 2016

Shares 36,199 Value ($000) $2,799 Avg Close $75.58 Range $72.31 - $78.00

Q1 2016

Shares 39,030 Value ($000) $2,864 Avg Close $67.53 Range $61.36 - $74.18

Q4 2015

Shares 40,621 Value ($000) $2,832 Avg Close $73.25 Range $67.34 - $78.94

Q3 2015

Shares 40,575 Value ($000) $2,935 Avg Close $77.54 Range $70.12 - $81.89

Q2 2015

Shares 41,881 Value ($000) $3,328 Avg Close $82.12 Range $79.31 - $85.17

Q1 2015

Shares 42,315 Value ($000) $3,439 Avg Close $76.74 Range $71.89 - $83.04

Q4 2014

Shares 44,446 Value ($000) $3,366 Avg Close $75.29 Range $71.50 - $78.52

Q3 2014

Shares 44,543 Value ($000) $3,258 Avg Close $73.22 Range $70.41 - $75.27

Q2 2014

Shares 44,598 Value ($000) $3,225 Avg Close $69.54 Range $66.60 - $73.61

Q1 2014

Shares 45,216 Value ($000) $3,113 Avg Close $66.44 Range $62.52 - $70.68

Q4 2013

Shares 45,240 Value ($000) $2,867 Avg Close $58.68 Range $52.75 - $63.74

Q3 2013

Shares 45,134 Value ($000) $2,568 Avg Close $57.29 Range $53.55 - $61.23

Q2 2013

Shares 30,692 Value ($000) $3,708 Avg Close $62.44 Range $58.58 - $65.67

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	4,112	$0	$121.60	$112.54 - $134.59
Q3 2025	4,112	$1	$137.31	$126.07 - $151.85
Q2 2025	4,351	$1	$141.67	$132.57 - $157.12
Q1 2025	4,972	$1	$157.11	$138.64 - $179.60
Q4 2024	4,972	$1	$156.79	$138.00 - $169.52
Q3 2024	5,742	$1	$147.74	$131.76 - $166.04
Q2 2024	5,742	$1	$137.82	$125.64 - $147.93
Q1 2024	6,217	$1	$119.95	$103.40 - $141.54
Q4 2023	7,354	$1	$92.39	$71.51 - $111.47
Q3 2023	7,600	$1	$102.00	$94.16 - $116.97
Q2 2023	7,605	$1	$92.78	$80.94 - $103.00
Q1 2023	7,605	$1	$80.13	$73.20 - $87.03
Q4 2022	7,605	$1	$77.66	$65.28 - $99.90
Q3 2022	7,605	$629	$87.70	$78.41 - $96.37
Q2 2022	7,605	$608	$101.21	$74.97 - $124.81
Q1 2022	7,605	$860	$112.27	$105.48 - $120.32
Q4 2021	11,219	$1,276	$107.49	$94.38 - $118.43
Q3 2021	11,219	$1,304	$125.24	$116.05 - $136.48
Q2 2021	11,219	$1,351	$118.35	$105.08 - $129.59
Q1 2021	11,219	$1,209	$111.11	$98.55 - $125.28
Q4 2020	11,219	$1,317	$101.86	$80.85 - $117.65
Q3 2020	11,556	$990	$85.43	$78.65 - $92.67
Q2 2020	11,556	$915	$78.08	$64.51 - $89.39
Q1 2020	16,007	$1,217	$78.61	$62.20 - $90.15
Q4 2019	16,007	$1,201	$66.33	$54.09 - $75.30
Q3 2019	19,900	$1,136	$58.10	$50.68 - $63.50
Q2 2019	19,900	$1,120	$51.81	$43.40 - $57.96
Q1 2019	21,874	$1,188	$55.34	$49.48 - $59.97
Q4 2018	26,605	$1,369	$64.04	$48.25 - $79.11
Q3 2018	26,659	$1,910	$70.70	$65.54 - $74.72
Q2 2018	26,903	$1,868	$66.81	$61.72 - $73.50
Q1 2018	27,411	$1,807	$73.45	$64.62 - $80.71
Q4 2017	29,076	$2,101	$61.54	$52.51 - $72.93
Q3 2017	28,102	$1,669	$60.19	$55.59 - $66.64
Q2 2017	32,333	$2,094	$66.20	$61.48 - $70.16
Q1 2017	32,442	$2,205	$66.21	$62.24 - $70.14
Q4 2016	33,398	$2,144	$62.28	$54.50 - $67.44
Q3 2016	35,538	$2,348	$70.40	$62.76 - $78.77
Q2 2016	36,199	$2,799	$75.58	$72.31 - $78.00
Q1 2016	39,030	$2,864	$67.53	$61.36 - $74.18
Q4 2015	40,621	$2,832	$73.25	$67.34 - $78.94
Q3 2015	40,575	$2,935	$77.54	$70.12 - $81.89
Q2 2015	41,881	$3,328	$82.12	$79.31 - $85.17
Q1 2015	42,315	$3,439	$76.74	$71.89 - $83.04
Q4 2014	44,446	$3,366	$75.29	$71.50 - $78.52
Q3 2014	44,543	$3,258	$73.22	$70.41 - $75.27
Q2 2014	44,598	$3,225	$69.54	$66.60 - $73.61
Q1 2014	45,216	$3,113	$66.44	$62.52 - $70.68
Q4 2013	45,240	$2,867	$58.68	$52.75 - $63.74
Q3 2013	45,134	$2,568	$57.29	$53.55 - $61.23
Q2 2013	30,692	$3,708	$62.44	$58.58 - $65.67