Privia Health Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	21.57	22.05	21.37	21.65	21.65	0.93%	1,952,451
Oct 12, 2026	20.89	21.76	20.84	21.45	21.45	2.88%	1,413,764
Oct 9, 2026	20.31	20.94	20.23	20.85	20.85	3.27%	1,128,400
Oct 8, 2026	20.27	20.43	20.09	20.19	20.19	-0.54%	1,556,354
Oct 7, 2026	20.17	20.83	20.00	20.30	20.30	0.10%	1,608,507
Oct 6, 2026	20.64	20.88	20.26	20.28	20.28	-0.83%	1,072,885
Oct 5, 2026	20.37	20.55	20.22	20.45	20.45	0.74%	1,343,802
Oct 2, 2026	20.27	20.33	19.96	20.30	20.30	1.35%	1,166,697
Oct 1, 2026	19.73	20.38	19.49	20.03	20.03	1.73%	1,406,113
Sep 30, 2026	19.73	20.05	19.51	19.69	19.69	0.36%	1,316,123
Sep 29, 2026	19.77	19.77	19.27	19.62	19.62	-1.26%	998,675
Sep 28, 2026	19.67	20.12	19.50	19.87	19.87	0.81%	1,399,269
Sep 25, 2026	19.36	19.88	19.28	19.71	19.71	1.65%	1,393,839
Sep 24, 2026	19.10	19.40	18.92	19.39	19.39	1.52%	1,484,724
Sep 23, 2026	19.39	19.54	18.98	19.10	19.10	-1.85%	980,091
Sep 22, 2026	19.53	19.90	19.43	19.46	19.46	-0.41%	1,091,076
Sep 21, 2026	19.86	20.45	19.42	19.54	19.54	-1.56%	980,235
Sep 18, 2026	19.95	20.17	19.76	19.85	19.85	-1.19%	2,759,487
Sep 17, 2026	20.50	20.66	20.03	20.09	20.09	-1.37%	1,142,299
Sep 16, 2026	20.43	20.65	20.11	20.37	20.37	0.05%	1,411,787
Sep 15, 2026	20.89	20.89	20.24	20.36	20.36	-2.49%	1,233,802
Sep 14, 2026	20.61	21.09	20.61	20.88	20.88	2.25%	1,367,442
Sep 11, 2026	20.61	20.70	20.28	20.42	20.42	0.25%	925,299
Sep 10, 2026	20.42	20.98	20.23	20.37	20.37	-0.24%	1,263,431
Sep 9, 2026	20.55	20.58	20.17	20.42	20.42	-1.73%	1,038,148
Sep 8, 2026	20.48	21.43	20.40	20.78	20.78	0.58%	1,378,533
Sep 4, 2026	20.67	20.83	20.44	20.66	20.66	-0.05%	869,322
Sep 3, 2026	20.92	21.08	20.48	20.67	20.67	-0.24%	2,266,711
Sep 2, 2026	20.64	21.00	20.56	20.72	20.72	0.39%	1,200,881
Sep 1, 2026	20.33	21.03	20.33	20.64	20.64	0.73%	1,068,791
Aug 31, 2026	20.58	20.77	20.34	20.49	20.49	-1.44%	922,124
Aug 28, 2026	20.90	21.25	20.71	20.79	20.79	-0.34%	823,730
Aug 27, 2026	21.05	21.19	20.82	20.86	20.86	-1.00%	943,542
Aug 26, 2026	21.15	21.49	21.05	21.07	21.07	-0.61%	724,819
Aug 25, 2026	21.04	21.23	20.82	21.20	21.20	0.86%	983,968
Aug 24, 2026	21.12	21.39	20.95	21.02	21.02	-0.47%	876,614
Aug 21, 2026	21.22	21.35	21.04	21.12	21.12	-0.38%	914,521
Aug 20, 2026	21.27	21.71	21.02	21.20	21.20	-1.35%	766,495
Aug 19, 2026	21.73	22.07	21.45	21.49	21.49	-0.14%	852,337
Aug 18, 2026	21.50	21.85	21.42	21.52	21.52	0.09%	929,941
Aug 17, 2026	21.84	21.98	21.44	21.50	21.50	-2.27%	889,322
Aug 14, 2026	21.72	22.25	21.55	22.00	22.00	1.10%	676,457
Aug 13, 2026	21.67	21.97	21.47	21.76	21.76	1.02%	1,133,955
Aug 12, 2026	21.98	22.03	21.26	21.54	21.54	-2.00%	1,694,688
Aug 11, 2026	22.49	22.53	21.77	21.98	21.98	-1.74%	1,262,213
Aug 10, 2026	22.39	22.81	22.05	22.37	22.37	-0.36%	1,318,115
Aug 7, 2026	22.06	22.59	21.54	22.45	22.45	2.05%	2,344,304
Aug 6, 2026	20.90	22.10	19.70	22.00	22.00	-8.18%	4,409,697
Aug 5, 2026	23.79	24.46	23.56	23.96	23.96	0.71%	1,199,234
Aug 4, 2026	23.41	24.07	23.36	23.79	23.79	-	1,125,911