Skip to main content
logo
Privia Health Group, Inc. (PRVA)
NASDAQ: PRVA · Real-Time Price · USD
21.65
-0.36 (-1.64%)
Feb 5, 2026, 12:49 PM EST - Market open

Privia Health Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202622.2222.7021.8722.01--306,892
Feb 4, 202622.5022.6621.7422.0122.01-1.92%768,081
Feb 3, 202623.2223.7822.0422.4422.44-4.14%754,207
Feb 2, 202623.2223.7022.9223.4123.410.82%659,845
Jan 30, 202622.8523.3522.6623.2223.221.53%1,005,731
Jan 29, 202622.7022.9722.4022.8722.870.44%853,786
Jan 28, 202622.9323.6322.5422.7722.77-0.39%855,946
Jan 27, 202623.7023.7722.3022.8622.86-5.15%1,248,735
Jan 26, 202623.9324.2423.7424.1024.100.67%734,546
Jan 23, 202623.8724.1523.5323.9423.94-0.08%753,903
Jan 22, 202623.7424.2023.3623.9623.961.53%625,425
Jan 21, 202623.3023.7323.1723.6023.601.68%642,886
Jan 20, 202623.0023.5322.7723.2123.21-0.47%469,676
Jan 16, 202623.7523.9423.2423.3223.32-2.26%755,147
Jan 15, 202622.8324.0022.5923.8623.864.42%782,615
Jan 14, 202623.0223.1122.7722.8522.85-0.87%496,212
Jan 13, 202623.5424.0122.8423.0523.05-1.58%585,315
Jan 12, 202622.9823.4622.8123.4223.421.65%478,513
Jan 9, 202623.2023.5322.7823.0423.04-0.48%523,715
Jan 8, 202624.1024.5622.8923.1523.15-4.34%986,870
Jan 7, 202624.4924.6024.1424.2024.20-0.90%764,768
Jan 6, 202624.1024.4823.9724.4224.421.16%723,233
Jan 5, 202623.3124.3323.3124.1424.142.90%573,238
Jan 2, 202623.5723.8023.1623.4623.46-1.05%547,388
Dec 31, 202523.9223.9623.6723.7123.71-0.63%464,840
Dec 30, 202523.8124.0023.6823.8623.86-513,646
Dec 29, 202524.0224.1723.6923.8623.86-1.12%446,505
Dec 26, 202523.7124.2523.4424.1324.131.86%417,299
Dec 24, 202523.7523.8923.5823.6923.69-0.17%239,540
Dec 23, 202523.9123.9923.7223.7323.73-1.21%536,969
Dec 22, 202523.5924.2723.3424.0224.021.61%597,640
Dec 19, 202523.8224.0423.4423.6423.64-1.25%1,828,159
Dec 18, 202523.9324.1823.7023.9423.940.08%670,188
Dec 17, 202523.7024.1323.0423.9223.920.46%638,829
Dec 16, 202524.3724.6923.4023.8123.81-2.18%875,902
Dec 15, 202525.0025.0224.1924.3424.34-2.29%867,059
Dec 12, 202524.8425.1624.6124.9124.910.36%694,616
Dec 11, 202524.1824.9424.1024.8224.822.65%748,120
Dec 10, 202523.6724.3023.3824.1824.181.64%864,477
Dec 9, 202523.6724.1223.5723.7923.790.68%506,374
Dec 8, 202523.9224.0223.5823.6323.63-0.88%725,016
Dec 5, 202524.0424.1423.7123.8423.84-0.67%435,136
Dec 4, 202524.3024.3723.8824.0024.00-1.23%376,955
Dec 3, 202523.8424.5123.7624.3024.301.25%850,406
Dec 2, 202524.2324.3523.6524.0024.00-0.41%712,078
Dec 1, 202524.3224.3623.9424.1024.10-1.11%734,307
Nov 28, 202524.4524.7424.2424.3724.37-0.37%362,398
Nov 26, 202524.4624.9324.3424.4624.46-0.41%1,009,800
Nov 25, 202524.2124.9824.2124.5624.562.42%570,146
Nov 24, 202523.9024.2323.8023.9823.981.01%650,190