Skip to main content
logo
Privia Health Group, Inc. (PRVA)
NASDAQ: PRVA · Real-Time Price · USD
24.97
-0.40 (-1.58%)
At close: Jul 23, 2026, 4:00 PM EDT
24.97
0.00 (0.00%)
After-hours: Jul 23, 2026, 4:21 PM EDT

Privia Health Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202625.2925.5224.7324.9724.97-1.58%1,217,586
Jul 22, 202626.3027.1325.2125.3725.37-3.57%957,204
Jul 21, 202626.0526.3425.8126.3126.310.19%1,154,744
Jul 20, 202626.7426.9926.2126.2626.26-2.38%977,647
Jul 17, 202627.0127.5626.8626.9026.90-1.18%1,519,792
Jul 16, 202628.5228.8227.0927.2227.22-3.13%2,429,482
Jul 15, 202627.9528.4127.4928.1028.100.25%1,133,001
Jul 14, 202627.7028.3027.5128.0328.030.50%1,079,883
Jul 13, 202627.4927.9627.4427.8927.891.46%1,035,443
Jul 10, 202627.8027.8627.2227.4927.49-1.01%810,751
Jul 9, 202626.9527.8126.9227.7727.772.06%1,133,894
Jul 8, 202627.1427.4526.7127.2127.21-0.07%1,452,512
Jul 7, 202627.4827.7026.8927.2327.230.15%1,077,236
Jul 6, 202627.0427.4427.0427.1927.19-0.62%978,100
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