Skip to main content
Privia Health Group, Inc. (PRVA)
NASDAQ: PRVA · Real-Time Price · USD
21.23
+0.44 (2.12%)
Nov 21, 2024, 3:27 PM EST - Market open

Privia Health Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202417.7419.1817.4717.9817.982.51%748,996
Sep 25, 202418.2018.2017.4817.5417.54-3.31%804,679
Sep 24, 202418.6118.6918.1318.1418.14-2.00%633,607
Sep 23, 202418.9019.0018.3318.5118.51-1.28%691,386
Sep 20, 202419.4419.4518.5118.7518.75-3.55%2,162,949
Sep 19, 202419.5819.7619.2419.4419.441.94%659,530
Sep 18, 202418.7620.0218.5319.0719.071.44%1,001,157
Sep 17, 202418.8319.3318.6618.8018.800.59%965,021
Sep 16, 202418.9719.1118.4718.6918.69-1.37%749,469
Sep 13, 202419.0819.2518.8618.9518.950.58%963,698
Sep 12, 202418.4219.0018.0718.8418.843.18%1,241,269
Sep 11, 202418.3318.6017.9818.2618.26-1.46%777,234
Sep 10, 202418.7418.7418.3618.5318.53-0.75%769,352
Sep 9, 202418.7718.9417.6918.6718.670.05%844,425
Sep 6, 202419.0519.2518.4018.6618.66-1.74%726,115
Sep 5, 202418.9519.1918.5918.9918.990.64%554,620
Sep 4, 202419.2919.3318.8618.8718.87-2.18%846,518
Sep 3, 202419.8620.0719.2419.2919.29-4.22%1,502,098
Aug 30, 202420.2920.4019.9020.1420.14-0.25%458,501
Aug 29, 202420.6620.8620.0920.1920.19-1.27%478,645
Aug 28, 202420.6420.8820.3420.4520.45-1.49%348,679
Aug 27, 202421.2521.4620.7420.7620.76-2.49%743,197
Aug 26, 202421.0621.3420.7721.2921.292.06%599,170
Aug 23, 202420.0020.9019.9020.8620.864.30%678,125
Aug 22, 202419.4920.0219.2620.0020.002.93%678,495
Aug 21, 202419.9920.0219.3719.4319.43-1.92%519,071
Aug 20, 202420.0920.2219.1819.8119.81-1.69%800,595
Aug 19, 202419.9420.1719.7620.1520.151.26%516,686
Aug 16, 202419.5019.9919.3719.9019.901.89%648,956
Aug 15, 202419.5920.0219.5119.5319.531.30%550,137
Aug 14, 202420.0820.2319.1019.2819.28-3.84%585,022
Aug 13, 202419.5620.1419.2220.0520.053.89%699,594
Aug 12, 202419.1519.3618.8819.3019.301.21%437,881
Aug 9, 202419.3519.4518.8919.0719.07-1.45%503,317
Aug 8, 202420.0920.4518.8919.3519.355.91%1,072,666
Aug 7, 202419.4619.5418.2018.2718.27-5.29%926,407
Aug 6, 202419.2419.4818.9719.2919.290.16%644,441
Aug 5, 202418.9519.3818.9319.2619.26-3.65%633,771
Aug 2, 202419.6720.1719.4819.9919.99-2.49%655,911
Aug 1, 202420.6721.0420.2220.5020.50-1.16%636,679
Jul 31, 202420.9521.9420.6620.7420.74-1.38%1,181,458
Jul 30, 202420.4821.1720.4821.0321.033.39%489,091
Jul 29, 202420.4220.5120.1120.3420.34-0.59%390,302
Jul 26, 202420.4820.5019.9920.4620.462.35%423,617
Jul 25, 202419.6620.4819.6619.9919.991.73%602,883
Jul 24, 202419.9620.4219.5519.6519.65-1.55%449,858
Jul 23, 202419.4920.1619.3219.9619.961.78%580,741
Jul 22, 202419.2819.7118.9619.6119.612.30%653,839
Jul 19, 202419.1519.2018.7819.1719.170.37%884,316
Jul 18, 202419.1619.4218.8119.1019.10-1.24%1,154,969
Jul 17, 202418.9019.9417.9019.3419.340.89%1,168,755
Jul 16, 202418.1819.2118.1219.1719.176.74%825,746
Jul 15, 202418.0018.2817.7217.9617.960.22%706,501
Jul 12, 202418.1418.3317.5117.9217.92-598,663
Jul 11, 202417.6518.1217.4817.9217.924.73%946,957
Jul 10, 202417.1617.1616.8017.1117.110.18%467,764
Jul 9, 202417.0017.1816.7517.0817.080.12%513,782
Jul 8, 202417.2117.5117.0017.0617.06-0.12%477,795
Jul 5, 202416.9417.1716.8217.0817.080.77%401,234
Jul 3, 202417.0017.2816.7416.9516.95-1.22%460,819
Jul 2, 202417.2017.4417.0017.1617.160.35%416,119