Privia Health Group, Inc. (PRVA)
NASDAQ: PRVA · Real-Time Price · USD
23.39
+0.53 (2.32%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Privia Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 24.07 | 24.32 | 23.97 | 24.19 | 24.19 | 0.58% | 376,770 |
| Apr 14, 2025 | 24.31 | 24.72 | 23.81 | 24.05 | 24.05 | -0.21% | 676,591 |
| Apr 11, 2025 | 23.65 | 24.20 | 23.49 | 24.10 | 24.10 | 1.90% | 795,763 |
| Apr 10, 2025 | 22.65 | 23.90 | 22.65 | 23.65 | 23.65 | 2.60% | 1,030,395 |
| Apr 9, 2025 | 21.55 | 23.70 | 21.53 | 23.05 | 23.05 | 6.03% | 1,524,115 |
| Apr 8, 2025 | 22.29 | 22.96 | 21.42 | 21.74 | 21.74 | 1.21% | 1,130,941 |
| Apr 7, 2025 | 21.32 | 22.45 | 20.83 | 21.48 | 21.48 | -2.23% | 1,569,312 |
| Apr 4, 2025 | 21.74 | 22.65 | 21.53 | 21.97 | 21.97 | -1.21% | 1,510,949 |
| Apr 3, 2025 | 21.51 | 22.72 | 21.47 | 22.24 | 22.24 | -0.54% | 1,353,826 |
| Apr 2, 2025 | 22.48 | 22.67 | 22.24 | 22.36 | 22.36 | -2.27% | 589,097 |
| Apr 1, 2025 | 22.45 | 23.25 | 22.12 | 22.88 | 22.88 | 1.92% | 999,679 |
| Mar 31, 2025 | 22.00 | 22.58 | 22.00 | 22.45 | 22.45 | -0.62% | 897,657 |
| Mar 28, 2025 | 22.82 | 22.91 | 22.13 | 22.59 | 22.59 | -1.44% | 757,835 |
| Mar 27, 2025 | 22.85 | 22.97 | 22.50 | 22.92 | 22.92 | 0.17% | 892,334 |
| Mar 26, 2025 | 22.82 | 22.92 | 22.58 | 22.88 | 22.88 | 0.57% | 568,083 |
| Mar 25, 2025 | 23.82 | 24.19 | 22.51 | 22.75 | 22.75 | -4.89% | 1,121,538 |
| Mar 24, 2025 | 23.71 | 23.98 | 23.58 | 23.92 | 23.92 | 2.49% | 505,356 |
| Mar 21, 2025 | 23.19 | 23.42 | 22.90 | 23.34 | 23.34 | 0.21% | 1,471,819 |
| Mar 20, 2025 | 23.38 | 23.82 | 23.26 | 23.29 | 23.29 | -1.48% | 480,097 |
| Mar 19, 2025 | 23.54 | 23.89 | 23.15 | 23.64 | 23.64 | 0.08% | 521,283 |
| Mar 18, 2025 | 23.11 | 23.85 | 23.11 | 23.62 | 23.62 | 1.64% | 687,629 |
| Mar 17, 2025 | 23.59 | 23.90 | 23.01 | 23.24 | 23.24 | -2.15% | 911,056 |
| Mar 14, 2025 | 23.59 | 23.98 | 23.57 | 23.75 | 23.75 | 1.58% | 618,588 |
| Mar 13, 2025 | 23.93 | 24.11 | 23.33 | 23.38 | 23.38 | -2.66% | 651,043 |
| Mar 12, 2025 | 24.03 | 24.32 | 23.70 | 24.02 | 24.02 | 0.25% | 884,565 |
| Mar 11, 2025 | 24.11 | 24.45 | 23.52 | 23.96 | 23.96 | -0.04% | 1,051,630 |
| Mar 10, 2025 | 25.16 | 25.32 | 23.41 | 23.97 | 23.97 | -6.15% | 1,776,594 |
| Mar 7, 2025 | 25.16 | 25.71 | 24.73 | 25.54 | 25.54 | 1.11% | 903,726 |
| Mar 6, 2025 | 25.38 | 25.88 | 25.18 | 25.26 | 25.26 | -1.67% | 795,042 |
| Mar 5, 2025 | 25.57 | 25.98 | 25.20 | 25.69 | 25.69 | 0.67% | 559,413 |
| Mar 4, 2025 | 24.71 | 25.68 | 24.53 | 25.52 | 25.52 | 2.24% | 1,021,319 |
| Mar 3, 2025 | 24.83 | 25.43 | 24.46 | 24.96 | 24.96 | -0.04% | 1,256,794 |
| Feb 28, 2025 | 25.81 | 25.84 | 24.12 | 24.97 | 24.97 | -1.92% | 1,880,487 |
| Feb 27, 2025 | 24.47 | 26.04 | 24.20 | 25.46 | 25.46 | 5.82% | 1,667,383 |
| Feb 26, 2025 | 24.35 | 24.93 | 23.95 | 24.06 | 24.06 | -1.92% | 1,040,067 |
| Feb 25, 2025 | 24.53 | 24.76 | 24.04 | 24.53 | 24.53 | 0.08% | 767,921 |
| Feb 24, 2025 | 24.55 | 24.64 | 24.19 | 24.51 | 24.51 | -0.04% | 860,616 |
| Feb 21, 2025 | 24.84 | 25.15 | 24.43 | 24.52 | 24.52 | -0.49% | 670,281 |
| Feb 20, 2025 | 25.20 | 25.54 | 24.55 | 24.64 | 24.64 | -3.37% | 840,240 |
| Feb 19, 2025 | 24.95 | 25.67 | 24.81 | 25.50 | 25.50 | 1.84% | 555,385 |
| Feb 18, 2025 | 25.29 | 25.64 | 24.97 | 25.04 | 25.04 | -0.79% | 797,957 |
| Feb 14, 2025 | 25.00 | 25.49 | 24.76 | 25.24 | 25.24 | 1.49% | 764,097 |
| Feb 13, 2025 | 24.45 | 24.92 | 24.13 | 24.87 | 24.87 | 3.02% | 571,088 |
| Feb 12, 2025 | 23.62 | 24.17 | 23.49 | 24.14 | 24.14 | 0.84% | 535,603 |
| Feb 11, 2025 | 23.63 | 24.15 | 23.60 | 23.94 | 23.94 | 0.46% | 825,319 |