Privia Health Group, Inc. (PRVA)
NASDAQ: PRVA · Real-Time Price · USD
22.85
-0.33 (-1.42%)
May 21, 2026, 1:03 PM EDT - Market open
Privia Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 23.14 | 23.14 | 22.61 | 22.82 | - | -1.55% | 143,529 |
| May 20, 2026 | 23.17 | 23.55 | 22.74 | 23.18 | 23.18 | -0.47% | 569,445 |
| May 19, 2026 | 23.79 | 23.95 | 23.27 | 23.29 | 23.29 | -1.69% | 879,047 |
| May 18, 2026 | 22.95 | 23.83 | 22.80 | 23.69 | 23.69 | 3.22% | 611,701 |
| May 15, 2026 | 23.29 | 23.44 | 22.83 | 22.95 | 22.95 | -1.25% | 947,784 |
| May 14, 2026 | 22.71 | 23.53 | 22.46 | 23.24 | 23.24 | 2.70% | 1,268,081 |
| May 13, 2026 | 22.80 | 22.88 | 22.35 | 22.63 | 22.63 | -1.65% | 1,007,566 |
| May 12, 2026 | 22.64 | 23.03 | 22.47 | 23.01 | 23.01 | 1.10% | 969,946 |
| May 11, 2026 | 23.07 | 23.28 | 22.28 | 22.76 | 22.76 | -1.30% | 1,286,926 |
| May 8, 2026 | 23.57 | 23.73 | 22.77 | 23.06 | 23.06 | -3.88% | 1,080,445 |
| May 7, 2026 | 22.97 | 24.55 | 21.40 | 23.99 | 23.99 | - | 2,868,795 |
| May 6, 2026 | 24.46 | 24.64 | 23.92 | 23.99 | 23.99 | -1.24% | 1,325,128 |
| May 5, 2026 | 24.24 | 24.42 | 23.86 | 24.29 | 24.29 | 0.21% | 980,019 |
| May 4, 2026 | 24.66 | 25.12 | 24.14 | 24.24 | 24.24 | -2.45% | 879,135 |
| May 1, 2026 | 24.95 | 25.24 | 24.62 | 24.85 | 24.85 | - | 1,809,006 |
| Apr 30, 2026 | 24.48 | 24.91 | 23.94 | 24.85 | 24.85 | 0.65% | 1,426,738 |
| Apr 29, 2026 | 24.58 | 24.79 | 24.32 | 24.69 | 24.69 | -0.60% | 1,265,455 |
| Apr 28, 2026 | 24.47 | 24.89 | 24.25 | 24.84 | 24.84 | 1.76% | 1,012,955 |
| Apr 27, 2026 | 23.79 | 24.50 | 23.79 | 24.41 | 24.41 | 2.39% | 671,461 |
| Apr 24, 2026 | 23.31 | 23.85 | 23.11 | 23.84 | 23.84 | 1.45% | 641,224 |
| Apr 23, 2026 | 23.79 | 23.95 | 23.23 | 23.50 | 23.50 | -1.51% | 710,342 |
| Apr 22, 2026 | 23.60 | 23.95 | 23.27 | 23.86 | 23.86 | 1.10% | 477,495 |
| Apr 21, 2026 | 24.17 | 24.48 | 23.57 | 23.60 | 23.60 | -1.99% | 534,122 |
| Apr 20, 2026 | 24.00 | 24.28 | 23.68 | 24.08 | 24.08 | 0.25% | 469,151 |
| Apr 17, 2026 | 23.89 | 24.34 | 22.52 | 24.02 | 24.02 | 2.21% | 803,271 |
| Apr 16, 2026 | 23.47 | 23.71 | 23.36 | 23.50 | 23.50 | 0.26% | 665,116 |
| Apr 15, 2026 | 23.19 | 23.51 | 23.08 | 23.44 | 23.44 | 1.38% | 620,523 |
| Apr 14, 2026 | 23.01 | 23.48 | 22.95 | 23.12 | 23.12 | 0.48% | 561,407 |
| Apr 13, 2026 | 22.30 | 23.02 | 22.15 | 23.01 | 23.01 | 2.86% | 844,803 |
| Apr 10, 2026 | 22.70 | 22.71 | 22.25 | 22.37 | 22.37 | -1.50% | 875,841 |
| Apr 9, 2026 | 22.65 | 22.96 | 22.44 | 22.71 | 22.71 | - | 1,141,718 |
| Apr 8, 2026 | 22.87 | 22.98 | 22.59 | 22.71 | 22.71 | 1.47% | 1,279,707 |
| Apr 7, 2026 | 21.76 | 22.48 | 21.54 | 22.38 | 22.38 | 3.66% | 803,202 |
| Apr 6, 2026 | 21.14 | 21.68 | 20.40 | 21.59 | 21.59 | 1.79% | 916,125 |
| Apr 2, 2026 | 20.68 | 21.23 | 20.41 | 21.21 | 21.21 | 0.66% | 724,598 |
| Apr 1, 2026 | 20.46 | 21.18 | 20.36 | 21.07 | 21.07 | 2.43% | 885,829 |
| Mar 31, 2026 | 20.26 | 20.73 | 20.07 | 20.57 | 20.57 | 2.75% | 824,394 |
| Mar 30, 2026 | 20.18 | 20.28 | 19.86 | 20.02 | 20.02 | - | 798,216 |
| Mar 27, 2026 | 19.97 | 20.15 | 19.53 | 20.02 | 20.02 | -0.79% | 969,012 |
| Mar 26, 2026 | 20.39 | 20.64 | 20.06 | 20.18 | 20.18 | -1.75% | 762,879 |
| 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 |