DAVITA INC

Ticker: DVA CUSIP: 23918K108 Class: COM

D. E. Shaw & Co., Inc.'s Holding History (CIK: 0001009207)

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

Q4 2025

Shares 505,332 Value ($000) $57,411 Avg Close $121.60 Range $112.54 - $134.59

Q3 2025

Shares 75,777 Value ($000) $10,068 Avg Close $137.31 Range $126.07 - $151.85

Q2 2025

Shares 52,075 Value ($000) $7,418 Avg Close $141.67 Range $132.57 - $157.12

Q1 2025

Shares 49,712 Value ($000) $7,604 Avg Close $157.11 Range $138.64 - $179.60

Q4 2024

Shares 119,836 Value ($000) $17,921 Avg Close $156.79 Range $138.00 - $169.52

Q3 2024

Shares 106,981 Value ($000) $17,537 Avg Close $147.74 Range $131.76 - $166.04

Q2 2024

Shares 147,043 Value ($000) $20,376 Avg Close $137.82 Range $125.64 - $147.93

Q1 2024

Shares 442,340 Value ($000) $61,065 Avg Close $119.95 Range $103.40 - $141.54

Q4 2023

Shares 274,958 Value ($000) $28,805 Avg Close $92.39 Range $71.51 - $111.47

Q3 2023

Shares 48,567 Value ($000) $4,591 Avg Close $102.00 Range $94.16 - $116.97

Q2 2023

Shares 158,044 Value ($000) $15,879 Avg Close $92.78 Range $80.94 - $103.00

Q1 2023

Shares 74,116 Value ($000) $6,012 Avg Close $80.13 Range $73.20 - $87.03

Q4 2022

Shares 150,189 Value ($000) $11,215 Avg Close $77.66 Range $65.28 - $99.90

Q3 2022

Shares 369,073 Value ($000) $30,548 Avg Close $87.70 Range $78.41 - $96.37

Q2 2022

Shares 354,899 Value ($000) $28,377 Avg Close $101.21 Range $74.97 - $124.81

Q1 2022

Shares 562,730 Value ($000) $63,651 Avg Close $112.27 Range $105.48 - $120.32

Q4 2021

Shares 318,974 Value ($000) $36,287 Avg Close $107.49 Range $94.38 - $118.43

Q3 2021

Shares 384,041 Value ($000) $44,648 Avg Close $125.24 Range $116.05 - $136.48

Q2 2021

Shares 176,945 Value ($000) $21,309 Avg Close $118.35 Range $105.08 - $129.59

Q1 2021

Shares 67,647 Value ($000) $7,290 Avg Close $111.11 Range $98.55 - $125.28

Q4 2020

Shares 1,749 Value ($000) $205 Avg Close $101.86 Range $80.85 - $117.65

Q3 2020

Shares 9,049 Value ($000) $775 Avg Close $85.43 Range $78.65 - $92.67

Q2 2020

Shares 10,499 Value ($000) $831 Avg Close $78.08 Range $64.51 - $89.39

Q1 2020

Shares 15,438 Value ($000) $1,174 Avg Close $78.61 Range $62.20 - $90.15

Q4 2019

Shares 7,665 Value ($000) $575 Avg Close $66.33 Range $54.09 - $75.30

Q3 2019

Shares 5,165 Value ($000) $295 Avg Close $58.10 Range $50.68 - $63.50

Q2 2019

Shares 17,618 Value ($000) $991 Avg Close $51.81 Range $43.40 - $57.96

Q1 2019

Shares 230,974 Value ($000) $12,539 Avg Close $55.34 Range $49.48 - $59.97

Q4 2018

Shares 346,091 Value ($000) $17,810 Avg Close $64.04 Range $48.25 - $79.11

Q3 2018

Shares 547,065 Value ($000) $39,186 Avg Close $70.70 Range $65.54 - $74.72

Q2 2018

Shares 945,830 Value ($000) $65,678 Avg Close $66.81 Range $61.72 - $73.50

Q1 2018

Shares 1,696,549 Value ($000) $111,870 Avg Close $73.45 Range $64.62 - $80.71

Q4 2017

Shares 912,972 Value ($000) $65,962 Avg Close $61.54 Range $52.51 - $72.93

Q3 2017

Shares 1,438,953 Value ($000) $85,459 Avg Close $60.19 Range $55.59 - $66.64

Q2 2017

Shares 1,272,930 Value ($000) $82,435 Avg Close $66.20 Range $61.48 - $70.16

Q1 2017

Shares 1,464,851 Value ($000) $99,566 Avg Close $66.21 Range $62.24 - $70.14

Q4 2016

Shares 1,377,273 Value ($000) $88,421 Avg Close $62.28 Range $54.50 - $67.44

Q3 2016

Shares 1,922,967 Value ($000) $127,051 Avg Close $70.40 Range $62.76 - $78.77

Q2 2016

Shares 2,528,320 Value ($000) $195,489 Avg Close $75.58 Range $72.31 - $78.00

Q1 2016

Shares 2,826,533 Value ($000) $207,411 Avg Close $67.53 Range $61.36 - $74.18

Q4 2015

Shares 2,880,511 Value ($000) $200,801 Avg Close $73.25 Range $67.34 - $78.94

Q3 2015

Shares 2,360,781 Value ($000) $170,755 Avg Close $77.54 Range $70.12 - $81.89

Q2 2015

Shares 2,211,925 Value ($000) $175,782 Avg Close $82.12 Range $79.31 - $85.17

Q1 2015

Shares 2,807,483 Value ($000) $228,192 Avg Close $76.74 Range $71.89 - $83.04

Q4 2014

Shares 3,526,105 Value ($000) $267,068 Avg Close $75.29 Range $71.50 - $78.52

Q3 2014

Shares 4,121,517 Value ($000) $301,448 Avg Close $73.22 Range $70.41 - $75.27

Q2 2014

Shares 3,779,431 Value ($000) $273,328 Avg Close $69.54 Range $66.60 - $73.61

Q1 2014

Shares 4,774,324 Value ($000) $328,713 Avg Close $66.44 Range $62.52 - $70.68

Q4 2013

Shares 4,504,633 Value ($000) $285,458 Avg Close $58.68 Range $52.75 - $63.74

Q3 2013

Shares 3,728,439 Value ($000) $212,148 Avg Close $57.29 Range $53.55 - $61.23

Q2 2013

Shares 1,501,422 Value ($000) $181,372 Avg Close $62.44 Range $58.58 - $65.67

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	505,332	$57,411	$121.60	$112.54 - $134.59
Q3 2025	75,777	$10,068	$137.31	$126.07 - $151.85
Q2 2025	52,075	$7,418	$141.67	$132.57 - $157.12
Q1 2025	49,712	$7,604	$157.11	$138.64 - $179.60
Q4 2024	119,836	$17,921	$156.79	$138.00 - $169.52
Q3 2024	106,981	$17,537	$147.74	$131.76 - $166.04
Q2 2024	147,043	$20,376	$137.82	$125.64 - $147.93
Q1 2024	442,340	$61,065	$119.95	$103.40 - $141.54
Q4 2023	274,958	$28,805	$92.39	$71.51 - $111.47
Q3 2023	48,567	$4,591	$102.00	$94.16 - $116.97
Q2 2023	158,044	$15,879	$92.78	$80.94 - $103.00
Q1 2023	74,116	$6,012	$80.13	$73.20 - $87.03
Q4 2022	150,189	$11,215	$77.66	$65.28 - $99.90
Q3 2022	369,073	$30,548	$87.70	$78.41 - $96.37
Q2 2022	354,899	$28,377	$101.21	$74.97 - $124.81
Q1 2022	562,730	$63,651	$112.27	$105.48 - $120.32
Q4 2021	318,974	$36,287	$107.49	$94.38 - $118.43
Q3 2021	384,041	$44,648	$125.24	$116.05 - $136.48
Q2 2021	176,945	$21,309	$118.35	$105.08 - $129.59
Q1 2021	67,647	$7,290	$111.11	$98.55 - $125.28
Q4 2020	1,749	$205	$101.86	$80.85 - $117.65
Q3 2020	9,049	$775	$85.43	$78.65 - $92.67
Q2 2020	10,499	$831	$78.08	$64.51 - $89.39
Q1 2020	15,438	$1,174	$78.61	$62.20 - $90.15
Q4 2019	7,665	$575	$66.33	$54.09 - $75.30
Q3 2019	5,165	$295	$58.10	$50.68 - $63.50
Q2 2019	17,618	$991	$51.81	$43.40 - $57.96
Q1 2019	230,974	$12,539	$55.34	$49.48 - $59.97
Q4 2018	346,091	$17,810	$64.04	$48.25 - $79.11
Q3 2018	547,065	$39,186	$70.70	$65.54 - $74.72
Q2 2018	945,830	$65,678	$66.81	$61.72 - $73.50
Q1 2018	1,696,549	$111,870	$73.45	$64.62 - $80.71
Q4 2017	912,972	$65,962	$61.54	$52.51 - $72.93
Q3 2017	1,438,953	$85,459	$60.19	$55.59 - $66.64
Q2 2017	1,272,930	$82,435	$66.20	$61.48 - $70.16
Q1 2017	1,464,851	$99,566	$66.21	$62.24 - $70.14
Q4 2016	1,377,273	$88,421	$62.28	$54.50 - $67.44
Q3 2016	1,922,967	$127,051	$70.40	$62.76 - $78.77
Q2 2016	2,528,320	$195,489	$75.58	$72.31 - $78.00
Q1 2016	2,826,533	$207,411	$67.53	$61.36 - $74.18
Q4 2015	2,880,511	$200,801	$73.25	$67.34 - $78.94
Q3 2015	2,360,781	$170,755	$77.54	$70.12 - $81.89
Q2 2015	2,211,925	$175,782	$82.12	$79.31 - $85.17
Q1 2015	2,807,483	$228,192	$76.74	$71.89 - $83.04
Q4 2014	3,526,105	$267,068	$75.29	$71.50 - $78.52
Q3 2014	4,121,517	$301,448	$73.22	$70.41 - $75.27
Q2 2014	3,779,431	$273,328	$69.54	$66.60 - $73.61
Q1 2014	4,774,324	$328,713	$66.44	$62.52 - $70.68
Q4 2013	4,504,633	$285,458	$58.68	$52.75 - $63.74
Q3 2013	3,728,439	$212,148	$57.29	$53.55 - $61.23
Q2 2013	1,501,422	$181,372	$62.44	$58.58 - $65.67