Privia Health Group, Inc. (PRVA)
NASDAQ: PRVA · Real-Time Price · USD
25.68
-0.31 (-1.19%)
Oct 27, 2025, 3:11 PM EDT - Market open
Privia Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 26.00 | 26.04 | 25.78 | 25.90 | - | -0.35% | 182,855 |
| Oct 24, 2025 | 26.00 | 26.27 | 25.84 | 25.99 | 25.99 | 0.43% | 433,957 |
| Oct 23, 2025 | 25.83 | 26.08 | 25.71 | 25.88 | 25.88 | -0.35% | 491,787 |
| Oct 22, 2025 | 26.08 | 26.14 | 25.67 | 25.97 | 25.97 | -0.15% | 507,634 |
| Oct 21, 2025 | 26.26 | 26.49 | 25.88 | 26.01 | 26.01 | -1.48% | 773,742 |
| Oct 20, 2025 | 25.85 | 26.49 | 25.78 | 26.40 | 26.40 | 3.41% | 798,464 |
| Oct 17, 2025 | 25.47 | 25.91 | 25.31 | 25.53 | 25.53 | - | 884,270 |
| Oct 16, 2025 | 25.18 | 25.80 | 25.01 | 25.53 | 25.53 | 1.15% | 738,592 |
| Oct 15, 2025 | 24.94 | 25.27 | 24.87 | 25.24 | 25.24 | 1.73% | 818,885 |
| Oct 14, 2025 | 23.91 | 24.87 | 23.88 | 24.81 | 24.81 | 2.78% | 626,765 |
| Oct 13, 2025 | 24.30 | 24.46 | 23.72 | 24.14 | 24.14 | 0.25% | 724,139 |
| Oct 10, 2025 | 24.21 | 24.72 | 24.04 | 24.08 | 24.08 | -0.50% | 910,063 |
| Oct 9, 2025 | 24.53 | 24.66 | 24.19 | 24.20 | 24.20 | -1.35% | 544,410 |
| Oct 8, 2025 | 24.17 | 24.87 | 23.95 | 24.53 | 24.53 | 2.17% | 913,408 |
| Oct 7, 2025 | 24.11 | 24.40 | 23.84 | 24.01 | 24.01 | -0.50% | 764,917 |
| Oct 6, 2025 | 24.06 | 24.50 | 24.04 | 24.13 | 24.13 | 0.17% | 994,143 |
| Oct 3, 2025 | 24.54 | 25.56 | 24.05 | 24.09 | 24.09 | -1.51% | 1,009,048 |
| Oct 2, 2025 | 24.93 | 25.13 | 24.40 | 24.46 | 24.46 | -2.08% | 1,178,666 |
| Oct 1, 2025 | 24.64 | 25.04 | 24.60 | 24.98 | 24.98 | 0.32% | 1,193,919 |
| Sep 30, 2025 | 24.39 | 24.93 | 24.37 | 24.90 | 24.90 | 1.97% | 1,076,783 |
| Sep 29, 2025 | 24.00 | 24.55 | 23.81 | 24.42 | 24.42 | 1.92% | 974,984 |
| Sep 26, 2025 | 23.33 | 23.99 | 23.33 | 23.96 | 23.96 | 2.57% | 1,009,848 |
| Sep 25, 2025 | 23.29 | 23.47 | 23.07 | 23.36 | 23.36 | 0.09% | 809,745 |
| Sep 24, 2025 | 23.54 | 23.87 | 23.15 | 23.34 | 23.34 | -0.60% | 1,165,643 |
| Sep 23, 2025 | 22.99 | 23.60 | 22.63 | 23.48 | 23.48 | 2.53% | 949,283 |
| Sep 22, 2025 | 22.23 | 22.93 | 22.13 | 22.90 | 22.90 | 2.37% | 787,722 |
| Sep 19, 2025 | 22.61 | 22.61 | 22.16 | 22.37 | 22.37 | -1.04% | 3,224,296 |
| Sep 18, 2025 | 22.32 | 22.64 | 22.18 | 22.61 | 22.61 | 1.78% | 558,813 |
| Sep 17, 2025 | 22.37 | 23.12 | 22.16 | 22.21 | 22.21 | -0.49% | 699,076 |
| Sep 16, 2025 | 22.25 | 22.39 | 22.02 | 22.32 | 22.32 | -0.09% | 595,239 |
| Sep 15, 2025 | 22.89 | 22.94 | 22.26 | 22.34 | 22.34 | -1.97% | 533,049 |
| Sep 12, 2025 | 22.81 | 22.91 | 22.51 | 22.79 | 22.79 | -0.52% | 519,722 |
| Sep 11, 2025 | 22.75 | 22.93 | 22.49 | 22.91 | 22.91 | 1.01% | 608,460 |
| Sep 10, 2025 | 23.17 | 23.35 | 22.51 | 22.68 | 22.68 | -3.20% | 580,806 |
| Sep 9, 2025 | 23.61 | 23.65 | 23.20 | 23.43 | 23.43 | -0.68% | 553,909 |
| Sep 8, 2025 | 23.51 | 23.90 | 23.39 | 23.59 | 23.59 | 1.33% | 1,113,054 |
| Sep 5, 2025 | 23.15 | 23.63 | 23.09 | 23.28 | 23.28 | 0.69% | 1,195,157 |
| Sep 4, 2025 | 23.17 | 23.21 | 22.86 | 23.12 | 23.12 | -0.22% | 905,175 |
| Sep 3, 2025 | 23.11 | 23.36 | 22.98 | 23.17 | 23.17 | -0.09% | 600,569 |
| Sep 2, 2025 | 22.77 | 23.30 | 22.77 | 23.19 | 23.19 | 0.65% | 918,023 |
| Aug 29, 2025 | 22.99 | 23.48 | 22.97 | 23.04 | 23.04 | 5.64% | 1,240,445 |
| Aug 28, 2025 | 21.75 | 21.87 | 21.39 | 21.81 | 21.81 | 0.28% | 505,949 |
| Aug 27, 2025 | 21.41 | 21.83 | 21.34 | 21.75 | 21.75 | 1.68% | 514,199 |
| Aug 26, 2025 | 21.36 | 21.57 | 20.92 | 21.39 | 21.39 | -0.05% | 480,415 |
| Aug 25, 2025 | 21.95 | 21.98 | 21.09 | 21.40 | 21.40 | -2.68% | 405,394 |
| Aug 22, 2025 | 21.46 | 22.09 | 21.06 | 21.99 | 21.99 | 3.09% | 873,119 |
| Aug 21, 2025 | 21.16 | 21.38 | 20.99 | 21.33 | 21.33 | 0.85% | 691,440 |
| Aug 20, 2025 | 21.24 | 21.31 | 20.80 | 21.15 | 21.15 | -0.28% | 560,169 |
| Aug 19, 2025 | 21.41 | 21.58 | 21.08 | 21.21 | 21.21 | -0.75% | 535,059 |
| Aug 18, 2025 | 21.36 | 21.75 | 21.30 | 21.37 | 21.37 | 0.47% | 838,917 |