Privia Health Group, Inc. (PRVA)
NASDAQ: PRVA · Real-Time Price · USD
22.00
0.00 (0.00%)
At close: Jun 27, 2025, 4:00 PM
23.10
+1.10 (5.00%)
After-hours: Jun 27, 2025, 6:01 PM EDT
Privia Health Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 22.01 | 22.14 | 21.79 | 22.00 | 22.00 | - | 2,710,182 |
Jun 26, 2025 | 21.96 | 22.45 | 21.55 | 22.00 | 22.00 | 1.15% | 865,959 |
Jun 25, 2025 | 22.05 | 22.13 | 21.64 | 21.75 | 21.75 | -1.18% | 1,103,334 |
Jun 24, 2025 | 21.75 | 22.27 | 21.50 | 22.01 | 22.01 | 1.85% | 1,149,657 |
Jun 23, 2025 | 21.64 | 21.99 | 21.46 | 21.61 | 21.61 | -1.10% | 938,090 |
Jun 20, 2025 | 21.81 | 22.06 | 21.59 | 21.85 | 21.85 | 0.18% | 1,676,523 |
Jun 18, 2025 | 22.43 | 22.75 | 21.68 | 21.81 | 21.81 | -2.59% | 909,233 |
Jun 17, 2025 | 22.65 | 23.14 | 22.33 | 22.39 | 22.39 | -2.18% | 1,459,743 |
Jun 16, 2025 | 22.76 | 23.28 | 22.71 | 22.89 | 22.89 | 1.06% | 907,797 |
Jun 13, 2025 | 22.37 | 22.93 | 22.22 | 22.65 | 22.65 | -0.22% | 816,118 |
Jun 12, 2025 | 22.96 | 22.96 | 22.01 | 22.70 | 22.70 | -1.35% | 698,196 |
Jun 11, 2025 | 23.01 | 23.37 | 22.91 | 23.01 | 23.01 | 0.04% | 681,959 |
Jun 10, 2025 | 23.24 | 23.43 | 22.98 | 23.00 | 23.00 | -1.03% | 559,810 |
Jun 9, 2025 | 23.27 | 23.43 | 22.90 | 23.24 | 23.24 | 0.22% | 498,844 |
Jun 6, 2025 | 23.06 | 23.33 | 22.83 | 23.19 | 23.19 | 1.71% | 683,650 |
Jun 5, 2025 | 22.99 | 23.71 | 22.71 | 22.80 | 22.80 | -0.91% | 701,290 |
Jun 4, 2025 | 23.07 | 23.32 | 22.96 | 23.01 | 23.01 | 0.17% | 694,061 |
Jun 3, 2025 | 22.81 | 23.63 | 22.57 | 22.97 | 22.97 | 0.61% | 987,707 |
Jun 2, 2025 | 22.72 | 23.25 | 22.15 | 22.83 | 22.83 | 0.31% | 1,043,928 |
May 30, 2025 | 22.67 | 23.17 | 22.18 | 22.76 | 22.76 | 0.93% | 1,260,625 |
May 29, 2025 | 23.19 | 23.39 | 22.47 | 22.55 | 22.55 | -2.25% | 680,870 |
May 28, 2025 | 23.37 | 23.55 | 22.80 | 23.07 | 23.07 | -1.07% | 596,355 |
May 27, 2025 | 23.15 | 23.73 | 23.00 | 23.32 | 23.32 | 2.01% | 688,994 |
May 23, 2025 | 22.91 | 23.31 | 22.72 | 22.86 | 22.86 | -1.04% | 626,232 |
May 22, 2025 | 23.67 | 23.79 | 23.02 | 23.10 | 23.10 | -2.94% | 864,345 |
May 21, 2025 | 24.22 | 24.39 | 23.76 | 23.80 | 23.80 | -2.94% | 474,138 |
May 20, 2025 | 24.91 | 24.99 | 24.49 | 24.52 | 24.52 | -1.92% | 572,514 |
May 19, 2025 | 25.00 | 25.35 | 24.74 | 25.00 | 25.00 | -0.08% | 559,568 |
May 16, 2025 | 24.91 | 25.22 | 24.83 | 25.02 | 25.02 | 0.48% | 708,330 |
May 15, 2025 | 24.28 | 24.92 | 23.93 | 24.90 | 24.90 | 2.47% | 696,521 |
May 14, 2025 | 24.38 | 24.84 | 24.24 | 24.30 | 24.30 | - | 823,589 |
May 13, 2025 | 24.96 | 25.05 | 24.22 | 24.30 | 24.30 | -3.03% | 817,698 |
May 12, 2025 | 25.49 | 25.76 | 24.53 | 25.06 | 25.06 | 0.16% | 948,250 |
May 9, 2025 | 25.03 | 25.59 | 24.85 | 25.02 | 25.02 | -0.20% | 1,314,984 |
May 8, 2025 | 24.52 | 26.09 | 23.74 | 25.07 | 25.07 | 7.50% | 1,443,631 |
May 7, 2025 | 22.85 | 23.37 | 22.51 | 23.32 | 23.32 | 2.64% | 1,081,865 |
May 6, 2025 | 22.76 | 22.84 | 22.55 | 22.72 | 22.72 | -1.13% | 427,909 |
May 5, 2025 | 23.26 | 23.31 | 22.94 | 22.98 | 22.98 | -1.46% | 447,167 |
May 2, 2025 | 23.14 | 23.36 | 23.00 | 23.32 | 23.32 | 1.83% | 369,530 |
May 1, 2025 | 23.78 | 23.78 | 22.86 | 22.90 | 22.90 | -2.47% | 732,128 |
Apr 30, 2025 | 23.31 | 23.66 | 22.87 | 23.48 | 23.48 | 0.30% | 715,314 |
Apr 29, 2025 | 23.21 | 23.64 | 23.08 | 23.41 | 23.41 | 0.91% | 387,101 |
Apr 28, 2025 | 23.21 | 23.48 | 22.98 | 23.20 | 23.20 | 0.13% | 345,847 |
Apr 25, 2025 | 23.27 | 23.39 | 22.75 | 23.17 | 23.17 | -1.24% | 383,161 |
Apr 24, 2025 | 23.49 | 23.88 | 23.19 | 23.46 | 23.46 | 0.30% | 466,153 |
Apr 23, 2025 | 23.30 | 23.78 | 23.27 | 23.39 | 23.39 | 2.32% | 495,097 |
Apr 22, 2025 | 22.92 | 23.10 | 22.63 | 22.86 | 22.86 | 0.66% | 646,933 |
Apr 21, 2025 | 23.68 | 23.68 | 22.54 | 22.71 | 22.71 | -4.10% | 474,041 |
Apr 17, 2025 | 23.77 | 23.83 | 22.94 | 23.68 | 23.68 | -0.80% | 845,501 |
Apr 16, 2025 | 24.10 | 24.36 | 23.51 | 23.87 | 23.87 | -1.32% | 777,192 |