DAVITA INC

Ticker: DVA CUSIP: 23918K108 Class: COM

Janney Montgomery Scott LLC's Holding History (CIK: 0001329948)

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

Q4 2025

Shares 5,984 Value ($000) $1 Avg Close $121.60 Range $112.54 - $134.59

Q3 2025

Shares 7,358 Value ($000) $1 Avg Close $137.31 Range $126.07 - $151.85

Q2 2025

Shares 10,327 Value ($000) $1 Avg Close $141.67 Range $132.57 - $157.12

Q1 2025

Shares 25,180 Value ($000) $4 Avg Close $157.11 Range $138.64 - $179.60

Q4 2024

Shares 25,020 Value ($000) $4 Avg Close $156.79 Range $138.00 - $169.52

Q3 2024

Shares 24,591 Value ($000) $4 Avg Close $147.74 Range $131.76 - $166.04

Q2 2024

Shares 21,123 Value ($000) $3 Avg Close $137.82 Range $125.64 - $147.93

Q1 2024

Shares 18,937 Value ($000) $3 Avg Close $119.95 Range $103.40 - $141.54

Q4 2023

Shares 6,873 Value ($000) $1 Avg Close $92.39 Range $71.51 - $111.47

Q3 2023

Shares 6,873 Value ($000) $1 Avg Close $102.00 Range $94.16 - $116.97

Q2 2023

Shares 5,842 Value ($000) $1 Avg Close $92.78 Range $80.94 - $103.00

Q1 2023

Shares 5,808 Value ($000) $0 Avg Close $80.13 Range $73.20 - $87.03

Q4 2022

Shares 7,148 Value ($000) $1 Avg Close $77.66 Range $65.28 - $99.90

Q3 2022

Shares 7,163 Value ($000) $593 Avg Close $87.70 Range $78.41 - $96.37

Q2 2022

Shares 7,716 Value ($000) $627 Avg Close $101.21 Range $74.97 - $124.81

Q1 2022

Shares 7,611 Value ($000) $861 Avg Close $112.27 Range $105.48 - $120.32

Q4 2021

Shares 6,441 Value ($000) $733 Avg Close $107.49 Range $94.38 - $118.43

Q3 2021

Shares 17,588 Value ($000) $2,045 Avg Close $125.24 Range $116.05 - $136.48

Q2 2021

Shares 25,843 Value ($000) $3,112 Avg Close $118.35 Range $105.08 - $129.59

Q1 2021

Shares 26,204 Value ($000) $2,824 Avg Close $111.11 Range $98.55 - $125.28

Q4 2020

Shares 24,520 Value ($000) $2,879 Avg Close $101.86 Range $80.85 - $117.65

Q3 2020

Shares 22,377 Value ($000) $1,917 Avg Close $85.43 Range $78.65 - $92.67

Q2 2020

Shares 22,955 Value ($000) $1,817 Avg Close $78.08 Range $64.51 - $89.39

Q1 2020

Shares 30,558 Value ($000) $2,324 Avg Close $78.61 Range $62.20 - $90.15

Q4 2019

Shares 15,942 Value ($000) $1,196 Avg Close $66.33 Range $54.09 - $75.30

Q3 2019

Shares 6,214 Value ($000) $355 Avg Close $58.10 Range $50.68 - $63.50

Q2 2019

Shares 7,314 Value ($000) $411 Avg Close $51.81 Range $43.40 - $57.96

Q1 2019

Shares 7,736 Value ($000) $420 Avg Close $55.34 Range $49.48 - $59.97

Q4 2018

Shares 7,702 Value ($000) $396 Avg Close $64.04 Range $48.25 - $79.11

Q3 2018

Shares 8,987 Value ($000) $644 Avg Close $70.70 Range $65.54 - $74.72

Q2 2018

Shares 19,009 Value ($000) $1,320 Avg Close $66.81 Range $61.72 - $73.50

Q1 2018

Shares 18,198 Value ($000) $1,200 Avg Close $73.45 Range $64.62 - $80.71

Q4 2017

Shares 11,313 Value ($000) $817 Avg Close $61.54 Range $52.51 - $72.93

Q3 2017

Shares 11,187 Value ($000) $664 Avg Close $60.19 Range $55.59 - $66.64

Q2 2017

Shares 12,841 Value ($000) $832 Avg Close $66.20 Range $61.48 - $70.16

Q1 2017

Shares 13,261 Value ($000) $901 Avg Close $66.21 Range $62.24 - $70.14

Q4 2016

Shares 9,936 Value ($000) $638 Avg Close $62.28 Range $54.50 - $67.44

Q3 2016

Shares 10,159 Value ($000) $671 Avg Close $70.40 Range $62.76 - $78.77

Q1 2016

Shares 11,089 Value ($000) $814 Avg Close $67.53 Range $61.36 - $74.18

Q4 2015

Shares 12,891 Value ($000) $899 Avg Close $73.25 Range $67.34 - $78.94

Q3 2015

Shares 13,316 Value ($000) $963 Avg Close $77.54 Range $70.12 - $81.89

Q2 2015

Shares 13,291 Value ($000) $1,056,236 Avg Close $82.12 Range $79.31 - $85.17

Q1 2015

Shares 11,987 Value ($000) $974 Avg Close $76.74 Range $71.89 - $83.04

Q4 2014

Shares 12,773 Value ($000) $967,427 Avg Close $75.29 Range $71.50 - $78.52

Q3 2014

Shares 15,145 Value ($000) $1,107,705 Avg Close $73.22 Range $70.41 - $75.27

Q2 2014

Shares 14,099 Value ($000) $1,019,640 Avg Close $69.54 Range $66.60 - $73.61

Q1 2014

Shares 11,280 Value ($000) $776,628 Avg Close $66.44 Range $62.52 - $70.68

Q4 2013

Shares 10,496 Value ($000) $665,132 Avg Close $58.68 Range $52.75 - $63.74

Q3 2013

Shares 9,776 Value ($000) $556,254 Avg Close $57.29 Range $53.55 - $61.23

Q2 2013

Shares 2,030 Value ($000) $245,224 Avg Close $62.44 Range $58.58 - $65.67

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	5,984	$1	$121.60	$112.54 - $134.59
Q3 2025	7,358	$1	$137.31	$126.07 - $151.85
Q2 2025	10,327	$1	$141.67	$132.57 - $157.12
Q1 2025	25,180	$4	$157.11	$138.64 - $179.60
Q4 2024	25,020	$4	$156.79	$138.00 - $169.52
Q3 2024	24,591	$4	$147.74	$131.76 - $166.04
Q2 2024	21,123	$3	$137.82	$125.64 - $147.93
Q1 2024	18,937	$3	$119.95	$103.40 - $141.54
Q4 2023	6,873	$1	$92.39	$71.51 - $111.47
Q3 2023	6,873	$1	$102.00	$94.16 - $116.97
Q2 2023	5,842	$1	$92.78	$80.94 - $103.00
Q1 2023	5,808	$0	$80.13	$73.20 - $87.03
Q4 2022	7,148	$1	$77.66	$65.28 - $99.90
Q3 2022	7,163	$593	$87.70	$78.41 - $96.37
Q2 2022	7,716	$627	$101.21	$74.97 - $124.81
Q1 2022	7,611	$861	$112.27	$105.48 - $120.32
Q4 2021	6,441	$733	$107.49	$94.38 - $118.43
Q3 2021	17,588	$2,045	$125.24	$116.05 - $136.48
Q2 2021	25,843	$3,112	$118.35	$105.08 - $129.59
Q1 2021	26,204	$2,824	$111.11	$98.55 - $125.28
Q4 2020	24,520	$2,879	$101.86	$80.85 - $117.65
Q3 2020	22,377	$1,917	$85.43	$78.65 - $92.67
Q2 2020	22,955	$1,817	$78.08	$64.51 - $89.39
Q1 2020	30,558	$2,324	$78.61	$62.20 - $90.15
Q4 2019	15,942	$1,196	$66.33	$54.09 - $75.30
Q3 2019	6,214	$355	$58.10	$50.68 - $63.50
Q2 2019	7,314	$411	$51.81	$43.40 - $57.96
Q1 2019	7,736	$420	$55.34	$49.48 - $59.97
Q4 2018	7,702	$396	$64.04	$48.25 - $79.11
Q3 2018	8,987	$644	$70.70	$65.54 - $74.72
Q2 2018	19,009	$1,320	$66.81	$61.72 - $73.50
Q1 2018	18,198	$1,200	$73.45	$64.62 - $80.71
Q4 2017	11,313	$817	$61.54	$52.51 - $72.93
Q3 2017	11,187	$664	$60.19	$55.59 - $66.64
Q2 2017	12,841	$832	$66.20	$61.48 - $70.16
Q1 2017	13,261	$901	$66.21	$62.24 - $70.14
Q4 2016	9,936	$638	$62.28	$54.50 - $67.44
Q3 2016	10,159	$671	$70.40	$62.76 - $78.77
Q1 2016	11,089	$814	$67.53	$61.36 - $74.18
Q4 2015	12,891	$899	$73.25	$67.34 - $78.94
Q3 2015	13,316	$963	$77.54	$70.12 - $81.89
Q2 2015	13,291	$1,056,236	$82.12	$79.31 - $85.17
Q1 2015	11,987	$974	$76.74	$71.89 - $83.04
Q4 2014	12,773	$967,427	$75.29	$71.50 - $78.52
Q3 2014	15,145	$1,107,705	$73.22	$70.41 - $75.27
Q2 2014	14,099	$1,019,640	$69.54	$66.60 - $73.61
Q1 2014	11,280	$776,628	$66.44	$62.52 - $70.68
Q4 2013	10,496	$665,132	$58.68	$52.75 - $63.74
Q3 2013	9,776	$556,254	$57.29	$53.55 - $61.23
Q2 2013	2,030	$245,224	$62.44	$58.58 - $65.67