Skip to main content
Privia Health Group, Inc. (PRVA)
NASDAQ: PRVA · Real-Time Price · USD
22.12
-0.47 (-2.08%)
Mar 31, 2025, 9:45 AM EDT - Market open

Privia Health Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202522.8222.9122.1322.5922.59-1.44%757,835
Mar 27, 202522.8522.9722.5022.9222.920.17%892,334
Mar 26, 202522.8222.9222.5822.8822.880.57%568,083
Mar 25, 202523.8224.1922.5122.7522.75-4.89%1,121,538
Mar 24, 202523.7123.9823.5823.9223.922.49%505,356
Mar 21, 202523.1923.4222.9023.3423.340.21%1,471,819
Mar 20, 202523.3823.8223.2623.2923.29-1.48%480,097
Mar 19, 202523.5423.8923.1523.6423.640.08%521,283
Mar 18, 202523.1123.8523.1123.6223.621.64%687,629
Mar 17, 202523.5923.9023.0123.2423.24-2.15%911,056
Mar 14, 202523.5923.9823.5723.7523.751.58%618,588
Mar 13, 202523.9324.1123.3323.3823.38-2.66%651,043
Mar 12, 202524.0324.3223.7024.0224.020.25%884,565
Mar 11, 202524.1124.4523.5223.9623.96-0.04%1,051,630
Mar 10, 202525.1625.3223.4123.9723.97-6.15%1,776,594
Mar 7, 202525.1625.7124.7325.5425.541.11%903,726
Mar 6, 202525.3825.8825.1825.2625.26-1.67%795,042
Mar 5, 202525.5725.9825.2025.6925.690.67%559,413
Mar 4, 202524.7125.6824.5325.5225.522.24%1,021,319
Mar 3, 202524.8325.4324.4624.9624.96-0.04%1,256,794
Feb 28, 202525.8125.8424.1224.9724.97-1.92%1,880,487
Feb 27, 202524.4726.0424.2025.4625.465.82%1,667,383
Feb 26, 202524.3524.9323.9524.0624.06-1.92%1,040,067
Feb 25, 202524.5324.7624.0424.5324.530.08%767,921
Feb 24, 202524.5524.6424.1924.5124.51-0.04%860,616
Feb 21, 202524.8425.1524.4324.5224.52-0.49%670,281
Feb 20, 202525.2025.5424.5524.6424.64-3.37%840,240
Feb 19, 202524.9525.6724.8125.5025.501.84%555,385
Feb 18, 202525.2925.6424.9725.0425.04-0.79%797,957
Feb 14, 202525.0025.4924.7625.2425.241.49%764,097
Feb 13, 202524.4524.9224.1324.8724.873.02%571,088
Feb 12, 202523.6224.1723.4924.1424.140.84%535,603
Feb 11, 202523.6324.1523.6023.9423.940.46%825,319
Feb 10, 202522.6423.8622.5623.8323.835.91%876,200
Feb 7, 202522.5322.9722.4122.5022.50-0.84%385,764
Feb 6, 202523.3323.4722.6622.6922.69-2.95%363,122
Feb 5, 202523.2023.6223.2023.3823.380.91%406,558
Feb 4, 202522.8523.4622.8423.1723.171.18%499,498
Feb 3, 202522.4923.2022.4122.9022.900.22%493,297
Jan 31, 202522.5123.1122.4322.8522.851.38%836,370
Jan 30, 202522.6723.2422.5122.5422.540.13%619,501
Jan 29, 202522.7022.8922.2422.5122.51-0.97%709,661
Jan 28, 202522.7423.3122.6922.7322.73-0.61%399,765
Jan 27, 202522.4823.2022.4822.8722.871.28%580,377
Jan 24, 202522.8523.0022.5622.5822.58-1.53%494,085
Jan 23, 202522.5323.0422.3722.9322.931.10%554,778
Jan 22, 202522.5823.4922.4222.6822.68-0.22%550,976
Jan 21, 202522.6023.0922.4822.7322.732.20%653,953
Jan 17, 202522.0822.3221.7122.2422.241.78%447,321
Jan 16, 202521.5122.1021.3121.8521.851.30%505,895