Skip to main content
logo
Privia Health Group, Inc. (PRVA)
NASDAQ: PRVA · Real-Time Price · USD
24.78
+0.08 (0.34%)
Apr 30, 2026, 2:15 PM EDT - Market open

Privia Health Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202624.4824.5923.9424.30--1.58%107,001
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
Apr 21, 202624.1724.4823.5723.6023.60-1.99%534,122
Apr 20, 202624.0024.2823.6824.0824.080.25%469,151
Apr 17, 202623.8924.3422.5224.0224.022.21%803,271
Apr 16, 202623.4723.7123.3623.5023.500.26%665,116
Apr 15, 202623.1923.5123.0823.4423.441.38%620,523
Apr 14, 202623.0123.4822.9523.1223.120.48%561,407
Apr 13, 202622.3023.0222.1523.0123.012.86%844,803
Apr 10, 202622.7022.7122.2522.3722.37-1.50%875,841
Apr 9, 202622.6522.9622.4422.7122.71-1,141,718
Apr 8, 202622.8722.9822.5922.7122.711.47%1,279,707
Apr 7, 202621.7622.4821.5422.3822.383.66%803,202
Apr 6, 202621.1421.6820.4021.5921.591.79%916,125
Apr 2, 202620.6821.2320.4121.2121.210.66%724,598
Apr 1, 202620.4621.1820.3621.0721.072.43%885,829
Mar 31, 202620.2620.7320.0720.5720.572.75%824,394
Mar 30, 202620.1820.2819.8620.0220.02-798,216
Mar 27, 202619.9720.1519.5320.0220.02-0.79%969,012
Mar 26, 202620.3920.6420.0620.1820.18-1.75%762,879
Mar 25, 202621.2821.4020.2320.5420.54-2.33%601,960
Mar 24, 202621.2421.2420.8521.0321.03-2.28%746,227
Mar 23, 202621.7221.8721.3021.5221.521.32%795,388
Mar 20, 202621.7321.8020.9921.2421.24-2.43%1,756,542
Mar 19, 202621.5422.0021.2721.7721.770.83%769,277
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%748,143
Mar 13, 202621.8322.0621.3321.6821.68-0.23%641,529
Mar 12, 202621.8322.1821.6821.7321.73-1.54%691,871
Mar 11, 202622.2422.6421.7922.0722.07-1.78%717,650
Mar 10, 202623.3023.3022.2522.4722.47-3.56%1,025,438
Mar 9, 202622.9023.4422.1023.3023.300.13%1,036,580
Mar 6, 202623.3723.5822.8323.2723.27-2.39%639,672
Mar 5, 202624.0824.3023.5123.8423.84-1.89%713,562
Mar 4, 202623.9824.4723.3324.3024.302.23%847,933
Mar 3, 202623.6323.9022.4923.7723.77-1.12%941,545
Mar 2, 202624.0024.6223.3224.0424.041.22%1,497,944
Feb 27, 202624.9125.2223.6423.7523.75-4.66%1,803,549
Feb 26, 202623.0425.1623.0424.9124.919.98%2,550,543
Feb 25, 202621.5322.7621.0022.6522.655.20%1,408,332
Feb 24, 202621.6821.9421.2021.5321.53-0.55%683,795
Feb 23, 202621.9522.0521.5521.6521.65-1.55%741,936
Feb 20, 202621.8322.1921.5721.9921.990.73%387,332
Feb 19, 202621.6421.9021.1021.8321.830.23%507,774