Privia Health Group, Inc. (PRVA)
NASDAQ: PRVA · Real-Time Price · USD
22.66
-0.05 (-0.21%)
Apr 9, 2026, 10:05 AM EDT - Market open
Privia Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 22.65 | 22.92 | 22.55 | 22.82 | - | 0.48% | 59,339 |
| Apr 8, 2026 | 22.87 | 22.98 | 22.59 | 22.71 | 22.71 | 1.47% | 1,246,435 |
| Apr 7, 2026 | 21.76 | 22.48 | 21.54 | 22.38 | 22.38 | 3.66% | 782,284 |
| Apr 6, 2026 | 21.14 | 21.68 | 20.40 | 21.59 | 21.59 | 1.79% | 900,725 |
| Apr 2, 2026 | 20.68 | 21.23 | 20.41 | 21.21 | 21.21 | 0.66% | 723,719 |
| Apr 1, 2026 | 20.46 | 21.18 | 20.36 | 21.07 | 21.07 | 2.43% | 863,988 |
| Mar 31, 2026 | 20.26 | 20.73 | 20.07 | 20.57 | 20.57 | 2.75% | 824,368 |
| Mar 30, 2026 | 20.18 | 20.28 | 19.86 | 20.02 | 20.02 | - | 791,837 |
| Mar 27, 2026 | 19.97 | 20.15 | 19.53 | 20.02 | 20.02 | -0.79% | 955,258 |
| Mar 26, 2026 | 20.39 | 20.64 | 20.06 | 20.18 | 20.18 | -1.75% | 755,559 |
| Mar 25, 2026 | 21.28 | 21.40 | 20.23 | 20.54 | 20.54 | -2.33% | 601,960 |
| Mar 24, 2026 | 21.24 | 21.24 | 20.85 | 21.03 | 21.03 | -2.28% | 746,227 |
| Mar 23, 2026 | 21.72 | 21.87 | 21.30 | 21.52 | 21.52 | 1.32% | 795,388 |
| Mar 20, 2026 | 21.73 | 21.80 | 20.99 | 21.24 | 21.24 | -2.43% | 1,756,542 |
| Mar 19, 2026 | 21.54 | 22.00 | 21.27 | 21.77 | 21.77 | 0.83% | 769,277 |
| Mar 18, 2026 | 21.82 | 21.98 | 21.56 | 21.59 | 21.59 | -2.31% | 1,112,897 |
| Mar 17, 2026 | 22.09 | 22.50 | 21.83 | 22.10 | 22.10 | 0.64% | 596,320 |
| Mar 16, 2026 | 21.85 | 22.28 | 21.84 | 21.96 | 21.96 | 1.29% | 748,143 |
| Mar 13, 2026 | 21.83 | 22.06 | 21.33 | 21.68 | 21.68 | -0.23% | 641,529 |
| Mar 12, 2026 | 21.83 | 22.18 | 21.68 | 21.73 | 21.73 | -1.54% | 691,871 |
| Mar 11, 2026 | 22.24 | 22.64 | 21.79 | 22.07 | 22.07 | -1.78% | 717,650 |
| Mar 10, 2026 | 23.30 | 23.30 | 22.25 | 22.47 | 22.47 | -3.56% | 1,025,438 |
| Mar 9, 2026 | 22.90 | 23.44 | 22.10 | 23.30 | 23.30 | 0.13% | 1,036,580 |
| Mar 6, 2026 | 23.37 | 23.58 | 22.83 | 23.27 | 23.27 | -2.39% | 639,672 |
| Mar 5, 2026 | 24.08 | 24.30 | 23.51 | 23.84 | 23.84 | -1.89% | 713,562 |
| Mar 4, 2026 | 23.98 | 24.47 | 23.33 | 24.30 | 24.30 | 2.23% | 847,933 |
| Mar 3, 2026 | 23.63 | 23.90 | 22.49 | 23.77 | 23.77 | -1.12% | 941,545 |
| Mar 2, 2026 | 24.00 | 24.62 | 23.32 | 24.04 | 24.04 | 1.22% | 1,497,944 |
| Feb 27, 2026 | 24.91 | 25.22 | 23.64 | 23.75 | 23.75 | -4.66% | 1,803,549 |
| Feb 26, 2026 | 23.04 | 25.16 | 23.04 | 24.91 | 24.91 | 9.98% | 2,550,543 |
| Feb 25, 2026 | 21.53 | 22.76 | 21.00 | 22.65 | 22.65 | 5.20% | 1,408,332 |
| Feb 24, 2026 | 21.68 | 21.94 | 21.20 | 21.53 | 21.53 | -0.55% | 683,795 |
| Feb 23, 2026 | 21.95 | 22.05 | 21.55 | 21.65 | 21.65 | -1.55% | 741,936 |
| Feb 20, 2026 | 21.83 | 22.19 | 21.57 | 21.99 | 21.99 | 0.73% | 387,332 |
| Feb 19, 2026 | 21.64 | 21.90 | 21.10 | 21.83 | 21.83 | 0.23% | 507,774 |
| Feb 18, 2026 | 21.90 | 22.13 | 21.58 | 21.78 | 21.78 | -1.36% | 804,503 |
| Feb 17, 2026 | 22.44 | 22.67 | 21.89 | 22.08 | 22.08 | -1.38% | 608,637 |
| Feb 13, 2026 | 21.64 | 22.59 | 21.64 | 22.39 | 22.39 | 4.14% | 632,294 |
| Feb 12, 2026 | 21.81 | 21.81 | 21.29 | 21.50 | 21.50 | -0.46% | 456,083 |
| Feb 11, 2026 | 21.83 | 21.92 | 21.38 | 21.60 | 21.60 | -1.01% | 545,489 |
| Feb 10, 2026 | 21.73 | 21.95 | 21.41 | 21.82 | 21.82 | 0.88% | 562,577 |
| Feb 9, 2026 | 21.95 | 22.16 | 21.42 | 21.63 | 21.63 | -1.64% | 534,671 |
| Feb 6, 2026 | 21.53 | 22.07 | 21.05 | 21.99 | 21.99 | 2.23% | 883,466 |
| Feb 5, 2026 | 22.22 | 22.70 | 21.36 | 21.51 | 21.51 | -2.27% | 1,182,453 |
| Feb 4, 2026 | 22.50 | 22.66 | 21.74 | 22.01 | 22.01 | -1.92% | 812,976 |
| Feb 3, 2026 | 23.22 | 23.78 | 22.04 | 22.44 | 22.44 | -4.14% | 754,209 |
| Feb 2, 2026 | 23.22 | 23.70 | 22.92 | 23.41 | 23.41 | 0.82% | 694,238 |
| Jan 30, 2026 | 22.85 | 23.35 | 22.66 | 23.22 | 23.22 | 1.53% | 1,097,615 |
| Jan 29, 2026 | 22.70 | 22.97 | 22.40 | 22.87 | 22.87 | 0.44% | 853,950 |
| Jan 28, 2026 | 22.93 | 23.63 | 22.54 | 22.77 | 22.77 | -0.39% | 873,514 |