Skip to main content
logo
Privia Health Group, Inc. (PRVA)
NASDAQ: PRVA · Real-Time Price · USD
22.90
+0.73 (3.29%)
At close: Jun 10, 2026, 4:00 PM EDT
23.17
+0.27 (1.18%)
After-hours: Jun 10, 2026, 6:39 PM EDT

Privia Health Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202622.1922.9422.0122.9022.903.29%1,242,930
Jun 9, 202621.4522.2121.4522.1722.173.55%1,425,464
Jun 8, 202621.4921.7021.3621.4121.41-1.02%975,623
Jun 5, 202621.6521.9521.5121.6321.631.22%910,646
Jun 4, 202621.0221.5321.0221.3721.373.44%956,405
Jun 3, 202620.8020.9720.4820.6620.66-0.67%908,498
Jun 2, 202621.1121.3220.7820.8020.80-2.39%884,436
Jun 1, 202621.3721.5421.1221.3121.31-0.93%802,479
May 29, 202621.5221.7921.3521.5121.51-0.37%947,919
May 28, 202621.6821.9221.4421.5921.59-0.69%771,108
May 27, 202622.2022.5121.6821.7421.74-2.07%818,086
May 26, 202622.7722.9822.1722.2022.20-2.59%878,024
May 22, 202622.6322.8522.5222.7922.790.66%644,657
May 21, 202623.1423.1422.6122.6422.64-2.33%671,688
May 20, 202623.1723.5522.7423.1823.18-0.47%569,445
May 19, 202623.7923.9523.2723.2923.29-1.69%879,047
May 18, 202622.9523.8322.8023.6923.693.22%611,701
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
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