DAVITA INC

Ticker: DVA CUSIP: 23918K108 Class: COM

TWO SIGMA ADVISERS, LP's Holding History (CIK: 0001478735)

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

Q4 2025

Shares 26,732 Value ($000) $3,037 Avg Close $121.60 Range $112.54 - $134.59

Q3 2025

Shares 7,800 Value ($000) $1,036 Avg Close $137.31 Range $126.07 - $151.85

Q2 2025

Shares 6,700 Value ($000) $954 Avg Close $141.67 Range $132.57 - $157.12

Q1 2025

Shares 1,500 Value ($000) $229 Avg Close $157.11 Range $138.64 - $179.60

Q4 2023

Shares 3,200 Value ($000) $335 Avg Close $92.39 Range $71.51 - $111.47

Q3 2023

Shares 5,900 Value ($000) $558 Avg Close $102.00 Range $94.16 - $116.97

Q2 2023

Shares 7,600 Value ($000) $764 Avg Close $92.78 Range $80.94 - $103.00

Q1 2023

Shares 8,000 Value ($000) $649 Avg Close $80.13 Range $73.20 - $87.03

Q4 2022

Shares 10,932 Value ($000) $816 Avg Close $77.66 Range $65.28 - $99.90

Q3 2022

Shares 28,832 Value ($000) $2,386 Avg Close $87.70 Range $78.41 - $96.37

Q2 2022

Shares 132,232 Value ($000) $10,573 Avg Close $101.21 Range $74.97 - $124.81

Q1 2022

Shares 250,732 Value ($000) $28,360 Avg Close $112.27 Range $105.48 - $120.32

Q4 2021

Shares 71,532 Value ($000) $8,137 Avg Close $107.49 Range $94.38 - $118.43

Q3 2021

Shares 47,332 Value ($000) $5,503 Avg Close $125.24 Range $116.05 - $136.48

Q2 2020

Shares 200,500 Value ($000) $15,868 Avg Close $78.08 Range $64.51 - $89.39

Q1 2020

Shares 198,900 Value ($000) $15,128 Avg Close $78.61 Range $62.20 - $90.15

Q4 2019

Shares 223,932 Value ($000) $16,802 Avg Close $66.33 Range $54.09 - $75.30

Q3 2019

Shares 6,500 Value ($000) $371 Avg Close $58.10 Range $50.68 - $63.50

Q2 2019

Shares 141,032 Value ($000) $7,934 Avg Close $51.81 Range $43.40 - $57.96

Q1 2019

Shares 656,832 Value ($000) $35,659 Avg Close $55.34 Range $49.48 - $59.97

Q4 2018

Shares 325,100 Value ($000) $16,730 Avg Close $64.04 Range $48.25 - $79.11

Q3 2018

Shares 314,724 Value ($000) $22,544 Avg Close $70.70 Range $65.54 - $74.72

Q2 2018

Shares 347,324 Value ($000) $24,118 Avg Close $66.81 Range $61.72 - $73.50

Q1 2018

Shares 388,124 Value ($000) $25,593 Avg Close $73.45 Range $64.62 - $80.71

Q4 2017

Shares 324,224 Value ($000) $23,425 Avg Close $61.54 Range $52.51 - $72.93

Q3 2017

Shares 372,024 Value ($000) $22,095 Avg Close $60.19 Range $55.59 - $66.64

Q2 2017

Shares 367,056 Value ($000) $23,771 Avg Close $66.20 Range $61.48 - $70.16

Q1 2017

Shares 432,058 Value ($000) $29,367 Avg Close $66.21 Range $62.24 - $70.14

Q4 2016

Shares 351,492 Value ($000) $22,566 Avg Close $62.28 Range $54.50 - $67.44

Q3 2016

Shares 62,495 Value ($000) $4,129 Avg Close $70.40 Range $62.76 - $78.77

Q2 2016

Shares 370,649 Value ($000) $28,659 Avg Close $75.58 Range $72.31 - $78.00

Q1 2016

Shares 132,649 Value ($000) $9,734 Avg Close $67.53 Range $61.36 - $74.18

Q4 2015

Shares 287,428 Value ($000) $20,037 Avg Close $73.25 Range $67.34 - $78.94

Q4 2014

Shares 15,072 Value ($000) $1,142 Avg Close $75.29 Range $71.50 - $78.52

Q2 2014

Shares 2,972 Value ($000) $215 Avg Close $69.54 Range $66.60 - $73.61

Q1 2014

Shares 11,972 Value ($000) $825 Avg Close $66.44 Range $62.52 - $70.68

Q4 2013

Shares 14,672 Value ($000) $929 Avg Close $58.68 Range $52.75 - $63.74

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	26,732	$3,037	$121.60	$112.54 - $134.59
Q3 2025	7,800	$1,036	$137.31	$126.07 - $151.85
Q2 2025	6,700	$954	$141.67	$132.57 - $157.12
Q1 2025	1,500	$229	$157.11	$138.64 - $179.60
Q4 2023	3,200	$335	$92.39	$71.51 - $111.47
Q3 2023	5,900	$558	$102.00	$94.16 - $116.97
Q2 2023	7,600	$764	$92.78	$80.94 - $103.00
Q1 2023	8,000	$649	$80.13	$73.20 - $87.03
Q4 2022	10,932	$816	$77.66	$65.28 - $99.90
Q3 2022	28,832	$2,386	$87.70	$78.41 - $96.37
Q2 2022	132,232	$10,573	$101.21	$74.97 - $124.81
Q1 2022	250,732	$28,360	$112.27	$105.48 - $120.32
Q4 2021	71,532	$8,137	$107.49	$94.38 - $118.43
Q3 2021	47,332	$5,503	$125.24	$116.05 - $136.48
Q2 2020	200,500	$15,868	$78.08	$64.51 - $89.39
Q1 2020	198,900	$15,128	$78.61	$62.20 - $90.15
Q4 2019	223,932	$16,802	$66.33	$54.09 - $75.30
Q3 2019	6,500	$371	$58.10	$50.68 - $63.50
Q2 2019	141,032	$7,934	$51.81	$43.40 - $57.96
Q1 2019	656,832	$35,659	$55.34	$49.48 - $59.97
Q4 2018	325,100	$16,730	$64.04	$48.25 - $79.11
Q3 2018	314,724	$22,544	$70.70	$65.54 - $74.72
Q2 2018	347,324	$24,118	$66.81	$61.72 - $73.50
Q1 2018	388,124	$25,593	$73.45	$64.62 - $80.71
Q4 2017	324,224	$23,425	$61.54	$52.51 - $72.93
Q3 2017	372,024	$22,095	$60.19	$55.59 - $66.64
Q2 2017	367,056	$23,771	$66.20	$61.48 - $70.16
Q1 2017	432,058	$29,367	$66.21	$62.24 - $70.14
Q4 2016	351,492	$22,566	$62.28	$54.50 - $67.44
Q3 2016	62,495	$4,129	$70.40	$62.76 - $78.77
Q2 2016	370,649	$28,659	$75.58	$72.31 - $78.00
Q1 2016	132,649	$9,734	$67.53	$61.36 - $74.18
Q4 2015	287,428	$20,037	$73.25	$67.34 - $78.94
Q4 2014	15,072	$1,142	$75.29	$71.50 - $78.52
Q2 2014	2,972	$215	$69.54	$66.60 - $73.61
Q1 2014	11,972	$825	$66.44	$62.52 - $70.68
Q4 2013	14,672	$929	$58.68	$52.75 - $63.74