Privia Health Group, Inc. (PRVA)
NASDAQ: PRVA · Real-Time Price · USD
23.86
+1.01 (4.42%)
Jan 15, 2026, 4:00 PM EST - Market closed
Privia Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 22.83 | 24.00 | 22.59 | 23.86 | 23.86 | 4.42% | 782,605 |
| Jan 14, 2026 | 23.02 | 23.11 | 22.77 | 22.85 | 22.85 | -0.87% | 483,283 |
| Jan 13, 2026 | 23.54 | 24.01 | 22.84 | 23.05 | 23.05 | -1.58% | 583,643 |
| Jan 12, 2026 | 22.98 | 23.46 | 22.81 | 23.42 | 23.42 | 1.65% | 463,908 |
| Jan 9, 2026 | 23.20 | 23.53 | 22.78 | 23.04 | 23.04 | -0.48% | 522,959 |
| Jan 8, 2026 | 24.10 | 24.56 | 22.89 | 23.15 | 23.15 | -4.34% | 986,313 |
| Jan 7, 2026 | 24.49 | 24.60 | 24.14 | 24.20 | 24.20 | -0.90% | 764,740 |
| Jan 6, 2026 | 24.10 | 24.48 | 23.97 | 24.42 | 24.42 | 1.16% | 718,220 |
| Jan 5, 2026 | 23.31 | 24.33 | 23.31 | 24.14 | 24.14 | 2.90% | 573,238 |
| Jan 2, 2026 | 23.57 | 23.80 | 23.16 | 23.46 | 23.46 | -1.05% | 544,272 |
| Dec 31, 2025 | 23.92 | 23.96 | 23.67 | 23.71 | 23.71 | -0.63% | 464,840 |
| Dec 30, 2025 | 23.81 | 24.00 | 23.68 | 23.86 | 23.86 | - | 513,548 |
| Dec 29, 2025 | 24.02 | 24.17 | 23.69 | 23.86 | 23.86 | -1.12% | 445,750 |
| Dec 26, 2025 | 23.71 | 24.25 | 23.44 | 24.13 | 24.13 | 1.86% | 406,986 |
| Dec 24, 2025 | 23.75 | 23.89 | 23.58 | 23.69 | 23.69 | -0.17% | 239,540 |
| Dec 23, 2025 | 23.91 | 23.99 | 23.72 | 23.73 | 23.73 | -1.21% | 504,973 |
| Dec 22, 2025 | 23.59 | 24.27 | 23.34 | 24.02 | 24.02 | 1.61% | 593,939 |
| Dec 19, 2025 | 23.82 | 24.04 | 23.44 | 23.64 | 23.64 | -1.25% | 1,816,540 |
| Dec 18, 2025 | 23.93 | 24.18 | 23.70 | 23.94 | 23.94 | 0.08% | 632,832 |
| Dec 17, 2025 | 23.70 | 24.13 | 23.04 | 23.92 | 23.92 | 0.46% | 638,771 |
| Dec 16, 2025 | 24.37 | 24.69 | 23.40 | 23.81 | 23.81 | -2.18% | 875,902 |
| Dec 15, 2025 | 25.00 | 25.02 | 24.19 | 24.34 | 24.34 | -2.29% | 867,059 |
| Dec 12, 2025 | 24.84 | 25.16 | 24.61 | 24.91 | 24.91 | 0.36% | 694,616 |
| Dec 11, 2025 | 24.18 | 24.94 | 24.10 | 24.82 | 24.82 | 2.65% | 748,120 |
| Dec 10, 2025 | 23.67 | 24.30 | 23.38 | 24.18 | 24.18 | 1.64% | 864,477 |
| Dec 9, 2025 | 23.67 | 24.12 | 23.57 | 23.79 | 23.79 | 0.68% | 506,374 |
| Dec 8, 2025 | 23.92 | 24.02 | 23.58 | 23.63 | 23.63 | -0.88% | 725,016 |
| Dec 5, 2025 | 24.04 | 24.14 | 23.71 | 23.84 | 23.84 | -0.67% | 435,136 |
| Dec 4, 2025 | 24.30 | 24.37 | 23.88 | 24.00 | 24.00 | -1.23% | 376,955 |
| Dec 3, 2025 | 23.84 | 24.51 | 23.76 | 24.30 | 24.30 | 1.25% | 850,406 |
| Dec 2, 2025 | 24.23 | 24.35 | 23.65 | 24.00 | 24.00 | -0.41% | 712,078 |
| Dec 1, 2025 | 24.32 | 24.36 | 23.94 | 24.10 | 24.10 | -1.11% | 734,307 |
| Nov 28, 2025 | 24.45 | 24.74 | 24.24 | 24.37 | 24.37 | -0.37% | 362,398 |
| Nov 26, 2025 | 24.46 | 24.93 | 24.34 | 24.46 | 24.46 | -0.41% | 1,009,800 |
| Nov 25, 2025 | 24.21 | 24.98 | 24.21 | 24.56 | 24.56 | 2.42% | 570,146 |
| Nov 24, 2025 | 23.90 | 24.23 | 23.80 | 23.98 | 23.98 | 1.01% | 650,190 |
| Nov 21, 2025 | 22.57 | 23.93 | 22.51 | 23.74 | 23.74 | 5.28% | 761,647 |
| Nov 20, 2025 | 22.94 | 23.16 | 22.49 | 22.55 | 22.55 | 0.09% | 567,470 |
| Nov 19, 2025 | 23.16 | 23.29 | 22.42 | 22.53 | 22.53 | -2.59% | 792,441 |
| Nov 18, 2025 | 23.19 | 23.61 | 23.02 | 23.13 | 23.13 | -0.39% | 643,444 |
| Nov 17, 2025 | 23.46 | 23.71 | 23.13 | 23.22 | 23.22 | -0.98% | 531,636 |
| Nov 14, 2025 | 23.56 | 23.85 | 23.37 | 23.45 | 23.45 | -1.26% | 707,225 |
| Nov 13, 2025 | 24.44 | 24.55 | 23.66 | 23.75 | 23.75 | -1.94% | 635,540 |
| Nov 12, 2025 | 24.32 | 24.52 | 23.88 | 24.22 | 24.22 | -0.41% | 935,838 |
| Nov 11, 2025 | 23.56 | 24.51 | 23.39 | 24.32 | 24.32 | 3.89% | 930,875 |
| Nov 10, 2025 | 23.56 | 23.74 | 23.06 | 23.41 | 23.41 | -0.09% | 1,094,649 |
| Nov 7, 2025 | 23.87 | 24.14 | 23.17 | 23.43 | 23.43 | -2.29% | 1,382,680 |
| Nov 6, 2025 | 26.48 | 26.51 | 23.48 | 23.98 | 23.98 | -4.16% | 1,774,815 |
| Nov 5, 2025 | 24.62 | 25.25 | 24.62 | 25.02 | 25.02 | 1.34% | 1,053,377 |
| Nov 4, 2025 | 24.70 | 25.25 | 24.48 | 24.69 | 24.69 | -0.28% | 756,452 |