Skip to main content
logo
Privia Health Group, Inc. (PRVA)
NASDAQ: PRVA · Real-Time Price · USD
21.77
+0.18 (0.83%)
Mar 19, 2026, 4:00 PM EDT - Market closed

Privia Health Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 202621.5422.0021.2721.7721.770.83%756,950
Mar 18, 202621.8221.9821.5621.5921.59-2.31%1,112,897
Mar 17, 202622.0922.5021.8322.1022.100.64%596,320
Mar 16, 202621.8522.2821.8421.9621.961.29%633,287
Mar 13, 202621.8322.0621.3321.6821.68-0.23%641,524
Mar 12, 202621.8322.1821.6821.7321.73-1.54%691,868
Mar 11, 202622.2422.6421.7922.0722.07-1.78%717,649
Mar 10, 202623.3023.3022.2522.4722.47-3.56%1,025,436
Mar 9, 202622.9023.4422.1023.3023.300.13%1,036,579
Mar 6, 202623.3723.5822.8323.2723.27-2.39%638,376
Mar 5, 202624.0824.3023.5123.8423.84-1.89%713,562
Mar 4, 202623.9824.4723.3324.3024.302.23%824,536
Mar 3, 202623.6323.9022.4923.7723.77-1.12%910,790
Mar 2, 202624.0024.6223.3224.0424.041.22%1,472,613
Feb 27, 202624.9125.2223.6423.7523.75-4.66%1,726,078
Feb 26, 202623.0425.1623.0424.9124.919.98%2,443,818
Feb 25, 202621.5322.7621.0022.6522.655.20%1,374,361
Feb 24, 202621.6821.9421.2021.5321.53-0.55%638,204
Feb 23, 202621.9522.0521.5521.6521.65-1.55%741,633
Feb 20, 202621.8322.1921.5721.9921.990.73%368,712
Feb 19, 202621.6421.9021.1021.8321.830.23%507,766
Feb 18, 202621.9022.1321.5821.7821.78-1.36%804,503
Feb 17, 202622.4422.6721.8922.0822.08-1.38%608,605
Feb 13, 202621.6422.5921.6422.3922.394.14%632,294
Feb 12, 202621.8121.8121.2921.5021.50-0.46%451,832
Feb 11, 202621.8321.9221.3821.6021.60-1.01%538,702
Feb 10, 202621.7321.9521.4121.8221.820.88%550,403
Feb 9, 202621.9522.1621.4221.6321.63-1.64%534,671
Feb 6, 202621.5322.0721.0521.9921.992.23%882,928
Feb 5, 202622.2222.7021.3621.5121.51-2.27%1,092,709
Feb 4, 202622.5022.6621.7422.0122.01-1.92%768,081
Feb 3, 202623.2223.7822.0422.4422.44-4.14%754,207
Feb 2, 202623.2223.7022.9223.4123.410.82%659,845
Jan 30, 202622.8523.3522.6623.2223.221.53%1,005,731
Jan 29, 202622.7022.9722.4022.8722.870.44%853,786
Jan 28, 202622.9323.6322.5422.7722.77-0.39%855,946
Jan 27, 202623.7023.7722.3022.8622.86-5.15%1,248,735
Jan 26, 202623.9324.2423.7424.1024.100.67%734,546
Jan 23, 202623.8724.1523.5323.9423.94-0.08%753,903
Jan 22, 202623.7424.2023.3623.9623.961.53%625,425
Jan 21, 202623.3023.7323.1723.6023.601.68%642,886
Jan 20, 202623.0023.5322.7723.2123.21-0.47%469,676
Jan 16, 202623.7523.9423.2423.3223.32-2.26%755,147
Jan 15, 202622.8324.0022.5923.8623.864.42%782,615
Jan 14, 202623.0223.1122.7722.8522.85-0.87%496,212
Jan 13, 202623.5424.0122.8423.0523.05-1.58%585,315
Jan 12, 202622.9823.4622.8123.4223.421.65%478,513
Jan 9, 202623.2023.5322.7823.0423.04-0.48%523,715
Jan 8, 202624.1024.5622.8923.1523.15-4.34%986,870
Jan 7, 202624.4924.6024.1424.2024.20-0.90%764,768