Skip to main content
Privia Health Group, Inc. (PRVA)
NASDAQ: PRVA · Real-Time Price · USD
24.52
-0.12 (-0.49%)
Feb 21, 2025, 4:00 PM EST - Market closed

Privia Health Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.8425.1524.4324.5224.52-0.49%670,281
Feb 20, 202525.2025.5424.5524.6424.64-3.37%840,240
Feb 19, 202524.9525.6724.8125.5025.501.84%555,385
Feb 18, 202525.2925.6424.9725.0425.04-0.79%797,957
Feb 14, 202525.0025.4924.7625.2425.241.49%764,097
Feb 13, 202524.4524.9224.1324.8724.873.02%571,088
Feb 12, 202523.6224.1723.4924.1424.140.84%535,603
Feb 11, 202523.6324.1523.6023.9423.940.46%825,319
Feb 10, 202522.6423.8622.5623.8323.835.91%876,200
Feb 7, 202522.5322.9722.4122.5022.50-0.84%385,764
Feb 6, 202523.3323.4722.6622.6922.69-2.95%363,122
Feb 5, 202523.2023.6223.2023.3823.380.91%406,558
Feb 4, 202522.8523.4622.8423.1723.171.18%499,498
Feb 3, 202522.4923.2022.4122.9022.900.22%493,297
Jan 31, 202522.5123.1122.4322.8522.851.38%836,370
Jan 30, 202522.6723.2422.5122.5422.540.13%619,501
Jan 29, 202522.7022.8922.2422.5122.51-0.97%709,661
Jan 28, 202522.7423.3122.6922.7322.73-0.61%399,765
Jan 27, 202522.4823.2022.4822.8722.871.28%580,377
Jan 24, 202522.8523.0022.5622.5822.58-1.53%494,085
Jan 23, 202522.5323.0422.3722.9322.931.10%554,778
Jan 22, 202522.5823.4922.4222.6822.68-0.22%550,976
Jan 21, 202522.6023.0922.4822.7322.732.20%653,953
Jan 17, 202522.0822.3221.7122.2422.241.78%447,321
Jan 16, 202521.5122.1021.3121.8521.851.30%505,895
Jan 15, 202521.3921.6720.8721.5721.572.71%605,939
Jan 14, 202520.9021.1120.6121.0021.001.25%360,916
Jan 13, 202520.5821.4820.0820.7420.741.12%690,103
Jan 10, 202520.8320.9719.8920.5120.51-2.01%969,204
Jan 8, 202520.1120.9619.7420.9320.933.10%383,371
Jan 7, 202520.1620.7920.1020.3020.300.25%596,457
Jan 6, 202520.0020.4519.9520.2520.251.45%661,659
Jan 3, 202519.7020.1619.5719.9619.961.63%771,537
Jan 2, 202519.7019.9119.4719.6419.640.46%395,256
Dec 31, 202419.6220.0519.4519.5519.550.41%667,380
Dec 30, 202419.7620.1219.1619.4719.47-1.91%401,086
Dec 27, 202420.1020.3519.5719.8519.85-1.54%310,513
Dec 26, 202419.7420.1919.7120.1620.161.31%297,444
Dec 24, 202419.9119.9919.6019.9019.90-0.05%169,626
Dec 23, 202420.0320.2519.8119.9119.91-0.80%392,217
Dec 20, 202419.9920.6619.8920.0720.07-0.30%2,385,377
Dec 19, 202420.3920.7919.8220.1320.13-1.03%679,716
Dec 18, 202420.8321.4720.0720.3420.34-2.16%877,315
Dec 17, 202421.6621.9120.5320.7920.79-4.94%774,481
Dec 16, 202420.9821.9520.8521.8721.874.34%585,053
Dec 13, 202420.9120.9720.6020.9620.960.29%390,841
Dec 12, 202421.1021.5520.8820.9020.90-1.09%454,593
Dec 11, 202421.7821.9020.1821.1321.13-2.27%671,659
Dec 10, 202421.4821.7521.0221.6221.620.51%855,447
Dec 9, 202421.3321.7321.2621.5121.511.56%309,019
Dec 6, 202421.3921.6321.1221.1821.18-0.19%381,958
Dec 5, 202421.9822.0521.1221.2221.22-3.55%357,700
Dec 4, 202421.6722.1121.4522.0022.001.57%354,839
Dec 3, 202422.2422.3921.5421.6621.66-2.91%447,446
Dec 2, 202421.5422.4321.2622.3122.313.86%824,254
Nov 29, 202421.6721.6921.1821.4821.48-0.83%315,101
Nov 27, 202421.8222.2921.4821.6621.660.74%451,124
Nov 26, 202422.2722.5021.4921.5021.50-4.23%516,379
Nov 25, 202421.9422.6221.9022.4522.454.13%865,212
Nov 22, 202421.1421.7321.1221.5621.562.28%608,688
Nov 21, 202420.9021.2620.5621.0821.081.39%337,617
Nov 20, 202421.0221.1320.6320.7920.79-1.52%449,131
Nov 19, 202420.6521.1320.3921.1121.110.76%306,460
Nov 18, 202421.2421.5420.9120.9520.95-1.18%392,536
Nov 15, 202421.8121.8821.1721.2021.20-2.26%817,403
Nov 14, 202421.8422.1221.5021.6921.69-0.69%758,219
Nov 13, 202422.8723.1921.6621.8421.84-3.28%812,325
Nov 12, 202422.4823.0722.3822.5822.58-0.96%813,632
Nov 11, 202421.6322.8621.5522.8022.807.04%789,436
Nov 8, 202422.6822.8920.9521.3021.30-5.46%1,626,234
Nov 7, 202421.1222.7520.9322.5322.536.47%1,558,397
Nov 6, 202420.0421.2119.9221.1621.169.58%2,953,936
Nov 5, 202419.0019.4318.9019.3119.310.47%882,689
Nov 4, 202418.9119.3418.5119.2219.221.21%494,008
Nov 1, 202418.5819.1518.5218.9918.993.43%735,777
Oct 31, 202418.6018.7818.2018.3618.36-1.98%852,348
Oct 30, 202417.7719.0517.7718.7318.734.23%1,625,861
Oct 29, 202417.5318.0317.4517.9717.971.35%776,392
Oct 28, 202417.8718.1517.7017.7317.730.45%861,708
Oct 25, 202417.6317.8817.4617.6517.650.97%368,847
Oct 24, 202417.5717.8117.4017.4817.48-0.17%551,033
Oct 23, 202417.6317.7917.4017.5117.51-0.68%421,881
Oct 22, 202417.7917.9517.5917.6317.63-0.51%453,994
Oct 21, 202417.8318.2117.5517.7217.72-0.62%1,009,686
Oct 18, 202418.5218.7517.7917.8317.83-3.31%625,955
Oct 17, 202418.0518.4517.8518.4418.441.82%586,964
Oct 16, 202417.7918.1517.7418.1118.112.78%671,978
Oct 15, 202417.6818.0017.3617.6217.62-0.79%664,843
Oct 14, 202417.5817.8317.4717.7617.761.20%766,131
Oct 11, 202417.2117.7417.0317.5517.552.51%1,216,851
Oct 10, 202416.6217.1316.4717.1217.121.78%438,311
Oct 9, 202417.0417.2816.6416.8216.82-1.52%758,575
Oct 8, 202417.2217.4017.0017.0817.08-0.70%624,059
Oct 7, 202417.4317.4417.1417.2017.20-2.22%470,338
Oct 4, 202417.4717.6817.4017.5917.591.38%336,687
Oct 3, 202417.4717.5217.1317.3517.35-2.09%427,980
Oct 2, 202417.5417.8117.2417.7217.720.91%368,073
Oct 1, 202418.2018.2017.5517.5617.56-3.57%486,366
Sep 30, 202418.0218.4517.9118.2118.210.72%711,102
Sep 27, 202418.2018.4317.9818.0818.080.56%516,966