Privia Health Group, Inc. (PRVA)
NASDAQ: PRVA · Real-Time Price · USD
18.86
-0.66 (-3.38%)
At close: Aug 1, 2025, 4:00 PM
18.89
+0.03 (0.16%)
After-hours: Aug 1, 2025, 5:52 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.44 | 19.86 | 18.77 | 18.86 | 18.86 | -3.38% | 766,408 |
| Jul 31, 2025 | 19.43 | 19.82 | 19.39 | 19.52 | 19.52 | -0.36% | 866,175 |
| Jul 30, 2025 | 19.56 | 19.90 | 19.48 | 19.59 | 19.59 | 0.56% | 558,237 |
| Jul 29, 2025 | 19.75 | 19.86 | 19.46 | 19.48 | 19.48 | -1.12% | 592,081 |
| Jul 28, 2025 | 19.80 | 20.25 | 19.63 | 19.70 | 19.70 | -0.03% | 727,981 |
| Jul 25, 2025 | 19.77 | 20.17 | 19.69 | 19.71 | 19.71 | 0.03% | 784,412 |
| Jul 24, 2025 | 20.13 | 20.21 | 19.65 | 19.70 | 19.70 | -2.96% | 884,413 |
| Jul 23, 2025 | 20.16 | 20.32 | 19.92 | 20.30 | 20.30 | 1.15% | 620,115 |
| Jul 22, 2025 | 20.26 | 20.57 | 20.02 | 20.07 | 20.07 | -0.45% | 1,130,214 |
| Jul 21, 2025 | 19.90 | 20.28 | 19.56 | 20.16 | 20.16 | 2.80% | 905,624 |
| Jul 18, 2025 | 21.10 | 21.10 | 19.54 | 19.61 | 19.61 | -5.31% | 1,098,754 |
| Jul 17, 2025 | 20.62 | 21.00 | 20.62 | 20.71 | 20.71 | 0.63% | 930,557 |
| Jul 16, 2025 | 20.71 | 20.83 | 20.36 | 20.58 | 20.58 | -0.29% | 699,013 |
| Jul 15, 2025 | 21.03 | 21.24 | 20.59 | 20.64 | 20.64 | -1.20% | 1,097,278 |
| Jul 14, 2025 | 20.47 | 20.99 | 20.39 | 20.89 | 20.89 | 2.05% | 678,194 |
| Jul 11, 2025 | 21.02 | 21.20 | 20.41 | 20.47 | 20.47 | -2.99% | 907,718 |
| Jul 10, 2025 | 21.15 | 21.27 | 20.85 | 21.10 | 21.10 | -0.47% | 800,200 |
| Jul 9, 2025 | 21.65 | 21.75 | 20.93 | 21.20 | 21.20 | -1.49% | 910,070 |
| Jul 8, 2025 | 21.44 | 21.77 | 21.30 | 21.52 | 21.52 | 0.80% | 807,482 |
| Jul 7, 2025 | 22.04 | 22.17 | 21.32 | 21.35 | 21.35 | -3.44% | 979,134 |
| Jul 3, 2025 | 22.04 | 22.20 | 21.90 | 22.11 | 22.11 | 0.87% | 397,782 |
| Jul 2, 2025 | 22.37 | 22.56 | 21.76 | 21.92 | 21.92 | -2.75% | 1,007,700 |
| Jul 1, 2025 | 22.89 | 23.15 | 22.51 | 22.54 | 22.54 | -2.00% | 923,500 |
| Jun 30, 2025 | 22.02 | 23.11 | 21.85 | 23.00 | 23.00 | 4.55% | 1,873,673 |
| Jun 27, 2025 | 22.01 | 22.14 | 21.79 | 22.00 | 22.00 | - | 2,710,182 |
| Jun 26, 2025 | 21.96 | 22.45 | 21.55 | 22.00 | 22.00 | 1.15% | 865,959 |
| Jun 25, 2025 | 22.05 | 22.13 | 21.64 | 21.75 | 21.75 | -1.18% | 1,103,334 |
| Jun 24, 2025 | 21.75 | 22.27 | 21.50 | 22.01 | 22.01 | 1.85% | 1,149,657 |
| Jun 23, 2025 | 21.64 | 21.99 | 21.46 | 21.61 | 21.61 | -1.10% | 938,090 |
| Jun 20, 2025 | 21.81 | 22.06 | 21.59 | 21.85 | 21.85 | 0.18% | 1,676,523 |
| Jun 18, 2025 | 22.43 | 22.75 | 21.68 | 21.81 | 21.81 | -2.59% | 909,233 |
| Jun 17, 2025 | 22.65 | 23.14 | 22.33 | 22.39 | 22.39 | -2.18% | 1,459,743 |
| Jun 16, 2025 | 22.76 | 23.28 | 22.71 | 22.89 | 22.89 | 1.06% | 907,797 |
| Jun 13, 2025 | 22.37 | 22.93 | 22.22 | 22.65 | 22.65 | -0.22% | 816,118 |
| Jun 12, 2025 | 22.96 | 22.96 | 22.01 | 22.70 | 22.70 | -1.35% | 698,196 |
| Jun 11, 2025 | 23.01 | 23.37 | 22.91 | 23.01 | 23.01 | 0.04% | 681,959 |
| Jun 10, 2025 | 23.24 | 23.43 | 22.98 | 23.00 | 23.00 | -1.03% | 559,810 |
| Jun 9, 2025 | 23.27 | 23.43 | 22.90 | 23.24 | 23.24 | 0.22% | 498,844 |
| Jun 6, 2025 | 23.06 | 23.33 | 22.83 | 23.19 | 23.19 | 1.71% | 683,650 |
| Jun 5, 2025 | 22.99 | 23.71 | 22.71 | 22.80 | 22.80 | -0.91% | 701,290 |
| Jun 4, 2025 | 23.07 | 23.32 | 22.96 | 23.01 | 23.01 | 0.17% | 694,061 |
| Jun 3, 2025 | 22.81 | 23.63 | 22.57 | 22.97 | 22.97 | 0.61% | 987,707 |
| Jun 2, 2025 | 22.72 | 23.25 | 22.15 | 22.83 | 22.83 | 0.31% | 1,043,928 |
| May 30, 2025 | 22.67 | 23.17 | 22.18 | 22.76 | 22.76 | 0.93% | 1,260,625 |
| May 29, 2025 | 23.19 | 23.39 | 22.47 | 22.55 | 22.55 | -2.25% | 680,870 |
| May 28, 2025 | 23.37 | 23.55 | 22.80 | 23.07 | 23.07 | -1.07% | 596,355 |
| May 27, 2025 | 23.15 | 23.73 | 23.00 | 23.32 | 23.32 | 2.01% | 688,994 |
| May 23, 2025 | 22.91 | 23.31 | 22.72 | 22.86 | 22.86 | -1.04% | 626,232 |
| May 22, 2025 | 23.67 | 23.79 | 23.02 | 23.10 | 23.10 | -2.94% | 864,345 |
| May 21, 2025 | 24.22 | 24.39 | 23.76 | 23.80 | 23.80 | -2.94% | 474,138 |