DAVITA INC

Ticker: DVA CUSIP: 23918K108 Class: COM

RENAISSANCE TECHNOLOGIES LLC's Holding History (CIK: 0001037389)

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

Q4 2025

Shares 171,500 Value ($000) $19,484 Avg Close $121.60 Range $112.54 - $134.59

Q3 2024

Shares 192,600 Value ($000) $31,573 Avg Close $147.74 Range $131.76 - $166.04

Q2 2024

Shares 119,200 Value ($000) $16,518 Avg Close $137.82 Range $125.64 - $147.93

Q1 2024

Shares 253,900 Value ($000) $35 Avg Close $119.95 Range $103.40 - $141.54

Q4 2023

Shares 255,000 Value ($000) $27 Avg Close $92.39 Range $71.51 - $111.47

Q3 2023

Shares 155,500 Value ($000) $15 Avg Close $102.00 Range $94.16 - $116.97

Q1 2022

Shares 64,400 Value ($000) $7,284 Avg Close $112.27 Range $105.48 - $120.32

Q4 2021

Shares 152,100 Value ($000) $17,303 Avg Close $107.49 Range $94.38 - $118.43

Q3 2021

Shares 389,300 Value ($000) $45,260 Avg Close $125.24 Range $116.05 - $136.48

Q2 2021

Shares 91,113 Value ($000) $10,973 Avg Close $118.35 Range $105.08 - $129.59

Q1 2021

Shares 106,900 Value ($000) $11,521 Avg Close $111.11 Range $98.55 - $125.28

Q4 2020

Shares 207,900 Value ($000) $24,407 Avg Close $101.86 Range $80.85 - $117.65

Q3 2020

Shares 11,400 Value ($000) $976 Avg Close $85.43 Range $78.65 - $92.67

Q2 2020

Shares 510,322 Value ($000) $40,387 Avg Close $78.08 Range $64.51 - $89.39

Q1 2020

Shares 859,222 Value ($000) $65,352 Avg Close $78.61 Range $62.20 - $90.15

Q4 2019

Shares 817,100 Value ($000) $61,307 Avg Close $66.33 Range $54.09 - $75.30

Q3 2019

Shares 645,097 Value ($000) $36,816 Avg Close $58.10 Range $50.68 - $63.50

Q1 2019

Shares 53,100 Value ($000) $2,883 Avg Close $55.34 Range $49.48 - $59.97

Q3 2018

Shares 634,800 Value ($000) $45,471 Avg Close $70.70 Range $65.54 - $74.72

Q2 2018

Shares 652,200 Value ($000) $45,289 Avg Close $66.81 Range $61.72 - $73.50

Q1 2018

Shares 1,089,700 Value ($000) $71,855 Avg Close $73.45 Range $64.62 - $80.71

Q2 2017

Shares 533,300 Value ($000) $34,537 Avg Close $66.20 Range $61.48 - $70.16

Q1 2017

Shares 1,192,900 Value ($000) $81,081 Avg Close $66.21 Range $62.24 - $70.14

Q4 2016

Shares 844,500 Value ($000) $54,217 Avg Close $62.28 Range $54.50 - $67.44

Q3 2016

Shares 1,313,500 Value ($000) $86,783 Avg Close $70.40 Range $62.76 - $78.77

Q2 2016

Shares 1,376,800 Value ($000) $106,454 Avg Close $75.58 Range $72.31 - $78.00

Q1 2016

Shares 1,091,500 Value ($000) $80,094 Avg Close $67.53 Range $61.36 - $74.18

Q4 2015

Shares 924,100 Value ($000) $64,419 Avg Close $73.25 Range $67.34 - $78.94

Q3 2015

Shares 408,600 Value ($000) $29,554 Avg Close $77.54 Range $70.12 - $81.89

Q2 2015

Shares 726,600 Value ($000) $57,743 Avg Close $82.12 Range $79.31 - $85.17

Q1 2015

Shares 157,600 Value ($000) $12,810 Avg Close $76.74 Range $71.89 - $83.04

Q4 2014

Shares 414,200 Value ($000) $31,372 Avg Close $75.29 Range $71.50 - $78.52

Q3 2014

Shares 269,600 Value ($000) $19,719 Avg Close $73.22 Range $70.41 - $75.27

Q2 2014

Shares 282,500 Value ($000) $20,430 Avg Close $69.54 Range $66.60 - $73.61

Q1 2014

Shares 144,128 Value ($000) $9,923 Avg Close $66.44 Range $62.52 - $70.68

Q4 2013

Shares 296,600 Value ($000) $18,796 Avg Close $58.68 Range $52.75 - $63.74

Q3 2013

Shares 1,460,200 Value ($000) $83,085 Avg Close $57.29 Range $53.55 - $61.23

Q2 2013

Shares 707,950 Value ($000) $85,520 Avg Close $62.44 Range $58.58 - $65.67

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	171,500	$19,484	$121.60	$112.54 - $134.59
Q3 2024	192,600	$31,573	$147.74	$131.76 - $166.04
Q2 2024	119,200	$16,518	$137.82	$125.64 - $147.93
Q1 2024	253,900	$35	$119.95	$103.40 - $141.54
Q4 2023	255,000	$27	$92.39	$71.51 - $111.47
Q3 2023	155,500	$15	$102.00	$94.16 - $116.97
Q1 2022	64,400	$7,284	$112.27	$105.48 - $120.32
Q4 2021	152,100	$17,303	$107.49	$94.38 - $118.43
Q3 2021	389,300	$45,260	$125.24	$116.05 - $136.48
Q2 2021	91,113	$10,973	$118.35	$105.08 - $129.59
Q1 2021	106,900	$11,521	$111.11	$98.55 - $125.28
Q4 2020	207,900	$24,407	$101.86	$80.85 - $117.65
Q3 2020	11,400	$976	$85.43	$78.65 - $92.67
Q2 2020	510,322	$40,387	$78.08	$64.51 - $89.39
Q1 2020	859,222	$65,352	$78.61	$62.20 - $90.15
Q4 2019	817,100	$61,307	$66.33	$54.09 - $75.30
Q3 2019	645,097	$36,816	$58.10	$50.68 - $63.50
Q1 2019	53,100	$2,883	$55.34	$49.48 - $59.97
Q3 2018	634,800	$45,471	$70.70	$65.54 - $74.72
Q2 2018	652,200	$45,289	$66.81	$61.72 - $73.50
Q1 2018	1,089,700	$71,855	$73.45	$64.62 - $80.71
Q2 2017	533,300	$34,537	$66.20	$61.48 - $70.16
Q1 2017	1,192,900	$81,081	$66.21	$62.24 - $70.14
Q4 2016	844,500	$54,217	$62.28	$54.50 - $67.44
Q3 2016	1,313,500	$86,783	$70.40	$62.76 - $78.77
Q2 2016	1,376,800	$106,454	$75.58	$72.31 - $78.00
Q1 2016	1,091,500	$80,094	$67.53	$61.36 - $74.18
Q4 2015	924,100	$64,419	$73.25	$67.34 - $78.94
Q3 2015	408,600	$29,554	$77.54	$70.12 - $81.89
Q2 2015	726,600	$57,743	$82.12	$79.31 - $85.17
Q1 2015	157,600	$12,810	$76.74	$71.89 - $83.04
Q4 2014	414,200	$31,372	$75.29	$71.50 - $78.52
Q3 2014	269,600	$19,719	$73.22	$70.41 - $75.27
Q2 2014	282,500	$20,430	$69.54	$66.60 - $73.61
Q1 2014	144,128	$9,923	$66.44	$62.52 - $70.68
Q4 2013	296,600	$18,796	$58.68	$52.75 - $63.74
Q3 2013	1,460,200	$83,085	$57.29	$53.55 - $61.23
Q2 2013	707,950	$85,520	$62.44	$58.58 - $65.67