Skip to main content
logo
Privia Health Group, Inc. (PRVA)
NASDAQ: PRVA · Real-Time Price · USD
27.36
+0.48 (1.79%)
At close: Jul 2, 2026, 4:00 PM EDT
27.43
+0.07 (0.26%)
After-hours: Jul 2, 2026, 7:48 PM EDT

Privia Health Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202627.1527.5226.9027.3627.361.79%925,490
Jul 1, 202626.0227.1125.8426.8826.884.47%1,421,911
Jun 30, 202625.4926.0324.8725.7325.730.70%863,376
Jun 29, 202625.3725.7125.1425.5525.55-0.08%1,266,599
Jun 26, 202624.7125.7024.7125.5725.574.24%4,230,805
Jun 25, 202624.6024.8624.4424.5324.530.08%736,060
Jun 24, 202623.8924.6223.8524.5124.513.24%892,369
Jun 23, 202623.6723.9323.6723.7423.741.06%756,037
Jun 22, 202623.4324.1023.3923.4923.49-0.76%995,949
Jun 18, 202623.6223.8423.3923.6723.671.11%1,925,571
Jun 17, 202623.3523.5923.0923.4123.41-0.51%716,407
Jun 16, 202623.2323.7623.2323.5323.532.22%1,085,299
Jun 15, 202623.3523.4322.8923.0223.02-1.75%1,171,049
Jun 12, 202623.3523.5823.0823.4323.430.30%1,086,798
Jun 11, 202622.9823.5822.7523.3623.362.01%956,557
Jun 10, 202622.1922.9422.0122.9022.903.29%1,243,130
Jun 9, 202621.4522.2121.4522.1722.173.55%1,438,932
Jun 8, 202621.4921.7021.3621.4121.41-1.02%975,623
Jun 5, 202621.6521.9521.5121.6321.631.22%910,668
Jun 4, 202621.0221.5321.0221.3721.373.44%956,425
Jun 3, 202620.8020.9720.4820.6620.66-0.67%908,498
Jun 2, 202621.1121.3220.7820.8020.80-2.39%884,488
Jun 1, 202621.3721.5421.1221.3121.31-0.93%802,598
May 29, 202621.5221.7921.3521.5121.51-0.37%952,626
May 28, 202621.6821.9221.4421.5921.59-0.69%771,563
May 27, 202622.2022.5121.6821.7421.74-2.07%818,694
May 26, 202622.7722.9822.1722.2022.20-2.59%889,457
May 22, 202622.6322.8522.5222.7922.790.66%644,658
May 21, 202623.1423.1422.6122.6422.64-2.33%671,688
May 20, 202623.1723.5522.7423.1823.18-0.47%569,470
May 19, 202623.7923.9523.2723.2923.29-1.69%879,047
May 18, 202622.9523.8322.8023.6923.693.22%611,707
May 15, 202623.2923.4422.8322.9522.95-1.25%947,784
May 14, 202622.7123.5322.4623.2423.242.70%1,268,081
May 13, 202622.8022.8822.3522.6322.63-1.65%1,007,566
May 12, 202622.6423.0322.4723.0123.011.10%969,946
May 11, 202623.0723.2822.2822.7622.76-1.30%1,286,926
May 8, 202623.5723.7322.7723.0623.06-3.88%1,080,445
May 7, 202622.9724.5521.4023.9923.99-2,868,795
May 6, 202624.4624.6423.9223.9923.99-1.24%1,325,128
May 5, 202624.2424.4223.8624.2924.290.21%980,019
May 4, 202624.6625.1224.1424.2424.24-2.45%879,135
May 1, 202624.9525.2424.6224.8524.85-1,809,006
Apr 30, 202624.4824.9123.9424.8524.850.65%1,426,738
Apr 29, 202624.5824.7924.3224.6924.69-0.60%1,265,455
Apr 28, 202624.4724.8924.2524.8424.841.76%1,012,955
Apr 27, 202623.7924.5023.7924.4124.412.39%671,461
Apr 24, 202623.3123.8523.1123.8423.841.45%641,224
Apr 23, 202623.7923.9523.2323.5023.50-1.51%710,342
Apr 22, 202623.6023.9523.2723.8623.861.10%477,495