Privia Health Group, Inc. (PRVA)
NASDAQ: PRVA · Real-Time Price · USD
25.00
+0.09 (0.36%)
Feb 27, 2026, 10:40 AM EST - Market open
Privia Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 24.60 | 24.60 | 24.20 | 24.20 | - | -2.85% | 35,784 |
| Feb 26, 2026 | 23.04 | 25.16 | 23.04 | 24.91 | 24.91 | 9.98% | 2,443,818 |
| Feb 25, 2026 | 21.53 | 22.76 | 21.00 | 22.65 | 22.65 | 5.20% | 1,374,361 |
| Feb 24, 2026 | 21.68 | 21.94 | 21.20 | 21.53 | 21.53 | -0.55% | 638,204 |
| Feb 23, 2026 | 21.95 | 22.05 | 21.55 | 21.65 | 21.65 | -1.55% | 741,633 |
| Feb 20, 2026 | 21.83 | 22.19 | 21.57 | 21.99 | 21.99 | 0.73% | 368,712 |
| Feb 19, 2026 | 21.64 | 21.90 | 21.10 | 21.83 | 21.83 | 0.23% | 507,766 |
| 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% | 608,605 |
| 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% | 451,832 |
| Feb 11, 2026 | 21.83 | 21.92 | 21.38 | 21.60 | 21.60 | -1.01% | 538,702 |
| Feb 10, 2026 | 21.73 | 21.95 | 21.41 | 21.82 | 21.82 | 0.88% | 550,403 |
| 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% | 882,928 |
| Feb 5, 2026 | 22.22 | 22.70 | 21.36 | 21.51 | 21.51 | -2.27% | 1,092,709 |
| Feb 4, 2026 | 22.50 | 22.66 | 21.74 | 22.01 | 22.01 | -1.92% | 768,081 |
| Feb 3, 2026 | 23.22 | 23.78 | 22.04 | 22.44 | 22.44 | -4.14% | 754,207 |
| Feb 2, 2026 | 23.22 | 23.70 | 22.92 | 23.41 | 23.41 | 0.82% | 659,845 |
| Jan 30, 2026 | 22.85 | 23.35 | 22.66 | 23.22 | 23.22 | 1.53% | 1,005,731 |
| Jan 29, 2026 | 22.70 | 22.97 | 22.40 | 22.87 | 22.87 | 0.44% | 853,786 |
| Jan 28, 2026 | 22.93 | 23.63 | 22.54 | 22.77 | 22.77 | -0.39% | 855,946 |
| Jan 27, 2026 | 23.70 | 23.77 | 22.30 | 22.86 | 22.86 | -5.15% | 1,248,735 |
| Jan 26, 2026 | 23.93 | 24.24 | 23.74 | 24.10 | 24.10 | 0.67% | 734,546 |
| Jan 23, 2026 | 23.87 | 24.15 | 23.53 | 23.94 | 23.94 | -0.08% | 753,903 |
| Jan 22, 2026 | 23.74 | 24.20 | 23.36 | 23.96 | 23.96 | 1.53% | 625,425 |
| Jan 21, 2026 | 23.30 | 23.73 | 23.17 | 23.60 | 23.60 | 1.68% | 642,886 |
| Jan 20, 2026 | 23.00 | 23.53 | 22.77 | 23.21 | 23.21 | -0.47% | 469,676 |
| Jan 16, 2026 | 23.75 | 23.94 | 23.24 | 23.32 | 23.32 | -2.26% | 755,147 |
| Jan 15, 2026 | 22.83 | 24.00 | 22.59 | 23.86 | 23.86 | 4.42% | 782,615 |
| Jan 14, 2026 | 23.02 | 23.11 | 22.77 | 22.85 | 22.85 | -0.87% | 496,212 |
| Jan 13, 2026 | 23.54 | 24.01 | 22.84 | 23.05 | 23.05 | -1.58% | 585,315 |
| Jan 12, 2026 | 22.98 | 23.46 | 22.81 | 23.42 | 23.42 | 1.65% | 478,513 |
| Jan 9, 2026 | 23.20 | 23.53 | 22.78 | 23.04 | 23.04 | -0.48% | 523,715 |
| Jan 8, 2026 | 24.10 | 24.56 | 22.89 | 23.15 | 23.15 | -4.34% | 986,870 |
| Jan 7, 2026 | 24.49 | 24.60 | 24.14 | 24.20 | 24.20 | -0.90% | 764,768 |
| Jan 6, 2026 | 24.10 | 24.48 | 23.97 | 24.42 | 24.42 | 1.16% | 723,233 |
| Jan 5, 2026 | 23.31 | 24.33 | 23.31 | 24.14 | 24.14 | 2.90% | 573,238 |
| Jan 2, 2026 | 23.57 | 23.80 | 23.16 | 23.46 | 23.46 | -1.05% | 547,388 |
| Dec 31, 2025 | 23.92 | 23.96 | 23.67 | 23.71 | 23.71 | -0.63% | 464,840 |
| Dec 30, 2025 | 23.81 | 24.00 | 23.68 | 23.86 | 23.86 | - | 513,646 |
| Dec 29, 2025 | 24.02 | 24.17 | 23.69 | 23.86 | 23.86 | -1.12% | 446,505 |
| Dec 26, 2025 | 23.71 | 24.25 | 23.44 | 24.13 | 24.13 | 1.86% | 417,299 |
| Dec 24, 2025 | 23.75 | 23.89 | 23.58 | 23.69 | 23.69 | -0.17% | 239,540 |
| Dec 23, 2025 | 23.91 | 23.99 | 23.72 | 23.73 | 23.73 | -1.21% | 536,969 |
| Dec 22, 2025 | 23.59 | 24.27 | 23.34 | 24.02 | 24.02 | 1.61% | 597,640 |
| Dec 19, 2025 | 23.82 | 24.04 | 23.44 | 23.64 | 23.64 | -1.25% | 1,828,159 |
| Dec 18, 2025 | 23.93 | 24.18 | 23.70 | 23.94 | 23.94 | 0.08% | 670,188 |
| Dec 17, 2025 | 23.70 | 24.13 | 23.04 | 23.92 | 23.92 | 0.46% | 638,829 |
| Dec 16, 2025 | 24.37 | 24.69 | 23.40 | 23.81 | 23.81 | -2.18% | 875,902 |