Skip to main content
Privia Health Group, Inc. (PRVA)
NASDAQ: PRVA · Real-Time Price · USD
23.18
+0.38 (1.67%)
At close: Jun 6, 2025, 4:00 PM
23.19
+0.01 (0.04%)
After-hours: Jun 6, 2025, 4:04 PM EDT

Privia Health Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202523.0623.3322.8323.1923.191.71%683,650
Jun 5, 202522.9923.7122.7122.8022.80-0.91%701,290
Jun 4, 202523.0723.3222.9623.0123.010.17%694,061
Jun 3, 202522.8123.6322.5722.9722.970.61%987,707
Jun 2, 202522.7223.2522.1522.8322.830.31%1,043,928
May 30, 202522.6723.1722.1822.7622.760.93%1,260,625
May 29, 202523.1923.3922.4722.5522.55-2.25%680,870
May 28, 202523.3723.5522.8023.0723.07-1.07%596,355
May 27, 202523.1523.7323.0023.3223.322.01%688,994
May 23, 202522.9123.3122.7222.8622.86-1.04%626,232
May 22, 202523.6723.7923.0223.1023.10-2.94%864,345
May 21, 202524.2224.3923.7623.8023.80-2.94%474,138
May 20, 202524.9124.9924.4924.5224.52-1.92%572,514
May 19, 202525.0025.3524.7425.0025.00-0.08%559,568
May 16, 202524.9125.2224.8325.0225.020.48%708,330
May 15, 202524.2824.9223.9324.9024.902.47%696,521
May 14, 202524.3824.8424.2424.3024.30-823,589
May 13, 202524.9625.0524.2224.3024.30-3.03%817,698
May 12, 202525.4925.7624.5325.0625.060.16%948,250
May 9, 202525.0325.5924.8525.0225.02-0.20%1,314,984
May 8, 202524.5226.0923.7425.0725.077.50%1,443,631
May 7, 202522.8523.3722.5123.3223.322.64%1,081,865
May 6, 202522.7622.8422.5522.7222.72-1.13%427,909
May 5, 202523.2623.3122.9422.9822.98-1.46%447,167
May 2, 202523.1423.3623.0023.3223.321.83%369,530
May 1, 202523.7823.7822.8622.9022.90-2.47%732,128
Apr 30, 202523.3123.6622.8723.4823.480.30%715,314
Apr 29, 202523.2123.6423.0823.4123.410.91%387,101
Apr 28, 202523.2123.4822.9823.2023.200.13%345,847
Apr 25, 202523.2723.3922.7523.1723.17-1.24%383,161
Apr 24, 202523.4923.8823.1923.4623.460.30%466,153
Apr 23, 202523.3023.7823.2723.3923.392.32%495,097
Apr 22, 202522.9223.1022.6322.8622.860.66%646,933
Apr 21, 202523.6823.6822.5422.7122.71-4.10%474,041
Apr 17, 202523.7723.8322.9423.6823.68-0.80%845,501
Apr 16, 202524.1024.3623.5123.8723.87-1.32%777,192
Apr 15, 202524.0724.3223.9724.1924.190.58%376,770
Apr 14, 202524.3124.7223.8124.0524.05-0.21%676,591
Apr 11, 202523.6524.2023.4924.1024.101.90%795,763
Apr 10, 202522.6523.9022.6523.6523.652.60%1,030,395
Apr 9, 202521.5523.7021.5323.0523.056.03%1,524,115
Apr 8, 202522.2922.9621.4221.7421.741.21%1,130,941
Apr 7, 202521.3222.4520.8321.4821.48-2.23%1,569,312
Apr 4, 202521.7422.6521.5321.9721.97-1.21%1,510,949
Apr 3, 202521.5122.7221.4722.2422.24-0.54%1,353,826
Apr 2, 202522.4822.6722.2422.3622.36-2.27%589,097
Apr 1, 202522.4523.2522.1222.8822.881.92%999,679
Mar 31, 202522.0022.5822.0022.4522.45-0.62%897,657
Mar 28, 202522.8222.9122.1322.5922.59-1.44%757,835
Mar 27, 202522.8522.9722.5022.9222.920.17%892,334