Privia Health Group, Inc. PRVA
NASDAQ · United States · Finance
$20.23+0.54 (+2.74%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $20.22 | +2.69% | $19.73 | $20.22 | $19.49 | 374.02K |
| 2026-09-30 | $19.69 | +0.36% | $19.73 | $20.05 | $19.50 | 1.34M |
| 2026-09-29 | $19.62 | -1.26% | $19.77 | $19.77 | $19.27 | 998.70K |
| 2026-09-28 | $19.87 | +0.81% | $19.67 | $20.12 | $19.50 | 1.40M |
| 2026-09-25 | $19.71 | +1.65% | $19.36 | $19.88 | $19.28 | 1.39M |
| 2026-09-24 | $19.39 | +1.52% | $19.10 | $19.40 | $18.92 | 1.48M |
| 2026-09-23 | $19.10 | -1.85% | $19.39 | $19.53 | $18.98 | 980.10K |
| 2026-09-22 | $19.46 | -0.41% | $19.53 | $19.90 | $19.42 | 1.09M |
| 2026-09-21 | $19.54 | -1.56% | $19.86 | $20.45 | $19.42 | 980.20K |
| 2026-09-18 | $19.85 | -1.19% | $19.95 | $20.17 | $19.76 | 2.76M |
| 2026-09-17 | $20.09 | -1.37% | $20.50 | $20.66 | $20.03 | 1.14M |
| 2026-09-16 | $20.37 | +0.05% | $20.43 | $20.65 | $20.11 | 1.41M |
| 2026-09-15 | $20.36 | -2.49% | $20.89 | $20.89 | $20.24 | 1.23M |
| 2026-09-14 | $20.88 | +2.25% | $20.61 | $21.09 | $20.61 | 1.37M |
| 2026-09-11 | $20.42 | +0.25% | $20.61 | $20.69 | $20.28 | 925.30K |
| 2026-09-10 | $20.37 | -0.24% | $20.42 | $20.98 | $20.23 | 1.26M |
| 2026-09-09 | $20.42 | -1.73% | $20.55 | $20.58 | $20.17 | 1.04M |
| 2026-09-08 | $20.78 | +0.58% | $20.48 | $21.43 | $20.40 | 1.38M |
| 2026-09-04 | $20.66 | -0.05% | $20.67 | $20.83 | $20.44 | 869.30K |
| 2026-09-03 | $20.67 | -0.24% | $20.92 | $21.08 | $20.48 | 2.27M |
| 2026-09-02 | $20.72 | +0.39% | $20.64 | $21.00 | $20.56 | 1.20M |
| 2026-09-01 | $20.64 | +0.73% | $20.33 | $21.03 | $20.33 | 1.07M |
| 2026-08-31 | $20.49 | -1.44% | $20.58 | $20.76 | $20.34 | 922.10K |
| 2026-08-28 | $20.79 | -0.34% | $20.90 | $21.25 | $20.70 | 823.70K |
| 2026-08-27 | $20.86 | -1.00% | $21.05 | $21.18 | $20.82 | 943.50K |
| 2026-08-26 | $21.07 | -0.61% | $21.15 | $21.49 | $21.05 | 724.80K |
| 2026-08-25 | $21.20 | +0.86% | $21.04 | $21.23 | $20.82 | 984.00K |
| 2026-08-24 | $21.02 | -0.47% | $21.12 | $21.39 | $20.94 | 876.60K |
| 2026-08-21 | $21.12 | -0.38% | $21.22 | $21.34 | $21.04 | 914.50K |
| 2026-08-20 | $21.20 | -1.35% | $21.27 | $21.71 | $21.01 | 766.40K |
| 2026-08-19 | $21.49 | -0.14% | $21.73 | $22.07 | $21.45 | 852.10K |
| 2026-08-18 | $21.52 | +0.09% | $21.50 | $21.85 | $21.42 | 929.90K |
| 2026-08-17 | $21.50 | -2.27% | $21.84 | $21.98 | $21.44 | 889.30K |
| 2026-08-14 | $22.00 | +1.10% | $21.72 | $22.25 | $21.55 | 676.50K |
| 2026-08-13 | $21.76 | +1.02% | $21.67 | $21.97 | $21.47 | 1.13M |
| 2026-08-12 | $21.54 | -2.00% | $21.98 | $22.03 | $21.26 | 1.69M |
| 2026-08-11 | $21.98 | -1.74% | $22.49 | $22.53 | $21.77 | 1.26M |
| 2026-08-10 | $22.37 | -0.36% | $22.39 | $22.81 | $22.05 | 1.32M |
| 2026-08-07 | $22.45 | +2.05% | $22.06 | $22.59 | $21.54 | 2.34M |
| 2026-08-06 | $22.00 | -8.18% | $20.90 | $22.09 | $19.70 | 4.41M |
| 2026-08-05 | $23.96 | +0.71% | $23.79 | $24.46 | $23.56 | 1.20M |
| 2026-08-04 | $23.79 | 0.00% | $23.41 | $24.07 | $23.36 | 1.13M |
| 2026-08-03 | $23.79 | +0.51% | $23.84 | $24.28 | $23.74 | 642.90K |
| 2026-07-31 | $23.67 | -0.80% | $23.59 | $23.76 | $23.41 | 969.20K |
| 2026-07-30 | $23.86 | -1.08% | $23.97 | $24.16 | $23.53 | 915.30K |
| 2026-07-29 | $24.12 | -2.86% | $24.82 | $24.91 | $24.08 | 781.60K |
| 2026-07-28 | $24.83 | +0.65% | $24.99 | $25.60 | $24.19 | 1.15M |
| 2026-07-27 | $24.67 | -3.25% | $25.61 | $25.79 | $24.66 | 810.80K |
| 2026-07-24 | $25.50 | +2.12% | $25.26 | $25.85 | $25.19 | 909.80K |
| 2026-07-23 | $24.97 | -1.58% | $25.29 | $25.52 | $24.73 | 1.22M |
| 2026-07-22 | $25.37 | -3.57% | $26.30 | $27.13 | $25.21 | 957.20K |
| 2026-07-21 | $26.31 | +0.19% | $26.05 | $26.34 | $25.81 | 1.15M |
| 2026-07-20 | $26.26 | -2.38% | $26.74 | $26.99 | $26.21 | 987.80K |
| 2026-07-17 | $26.90 | -1.18% | $27.01 | $27.56 | $26.86 | 1.53M |
| 2026-07-16 | $27.22 | -3.13% | $28.52 | $28.82 | $27.09 | 2.43M |
| 2026-07-15 | $28.10 | +0.25% | $27.95 | $28.41 | $27.49 | 1.15M |
| 2026-07-14 | $28.03 | +0.50% | $27.70 | $28.30 | $27.51 | 1.11M |
| 2026-07-13 | $27.89 | +1.46% | $27.49 | $27.96 | $27.44 | 1.05M |
| 2026-07-10 | $27.49 | -1.01% | $27.80 | $27.86 | $27.22 | 820.50K |
| 2026-07-09 | $27.77 | +2.06% | $26.95 | $27.81 | $26.92 | 1.15M |
| 2026-07-08 | $27.21 | -0.07% | $27.14 | $27.44 | $26.71 | 1.48M |
| 2026-07-07 | $27.23 | +0.15% | $27.48 | $27.70 | $26.89 | 1.08M |
| 2026-07-06 | $27.19 | -0.62% | $27.04 | $27.44 | $27.04 | 981.00K |
| 2026-07-02 | $27.36 | +1.79% | $27.15 | $27.52 | $26.90 | 938.30K |
| 2026-07-01 | $26.88 | +4.47% | $26.02 | $27.11 | $25.84 | 1.43M |
| 2026-06-30 | $25.73 | +0.70% | $25.49 | $26.03 | $24.87 | 883.20K |
| 2026-06-29 | $25.55 | -0.08% | $25.37 | $25.71 | $25.14 | 1.37M |
| 2026-06-26 | $25.57 | +4.24% | $24.71 | $25.70 | $24.71 | 4.44M |
| 2026-06-25 | $24.53 | +0.08% | $24.60 | $24.86 | $24.44 | 803.30K |
| 2026-06-24 | $24.51 | +3.24% | $23.89 | $24.61 | $23.85 | 911.50K |
| 2026-06-23 | $23.74 | +1.06% | $23.67 | $23.93 | $23.67 | 880.70K |
| 2026-06-22 | $23.49 | -0.76% | $23.43 | $24.09 | $23.39 | 1.01M |
| 2026-06-18 | $23.67 | +1.11% | $23.62 | $23.83 | $23.39 | 1.93M |
| 2026-06-17 | $23.41 | -0.51% | $23.35 | $23.58 | $23.09 | 716.40K |
| 2026-06-16 | $23.53 | +2.22% | $23.23 | $23.75 | $23.23 | 1.09M |
| 2026-06-15 | $23.02 | -1.75% | $23.35 | $23.43 | $22.89 | 1.17M |
| 2026-06-12 | $23.43 | +0.30% | $23.35 | $23.58 | $23.08 | 1.09M |
| 2026-06-11 | $23.36 | +2.01% | $22.98 | $23.58 | $22.75 | 956.50K |
| 2026-06-10 | $22.90 | +3.29% | $22.19 | $22.94 | $22.01 | 1.24M |
| 2026-06-09 | $22.17 | +3.55% | $21.45 | $22.21 | $21.45 | 1.44M |
| 2026-06-08 | $21.41 | -1.02% | $21.49 | $21.70 | $21.35 | 975.60K |
| 2026-06-05 | $21.63 | +1.22% | $21.65 | $21.95 | $21.51 | 910.70K |
| 2026-06-04 | $21.37 | +3.44% | $21.02 | $21.53 | $21.02 | 956.40K |
| 2026-06-03 | $20.66 | -0.67% | $20.80 | $20.97 | $20.48 | 908.50K |
| 2026-06-02 | $20.80 | -2.39% | $21.11 | $21.32 | $20.78 | 884.40K |
| 2026-06-01 | $21.31 | -0.93% | $21.37 | $21.54 | $21.12 | 802.50K |
| 2026-05-29 | $21.51 | -0.37% | $21.52 | $21.79 | $21.35 | 952.10K |
| 2026-05-28 | $21.59 | -0.69% | $21.68 | $21.92 | $21.44 | 771.60K |
| 2026-05-27 | $21.74 | -2.07% | $22.20 | $22.51 | $21.68 | 818.70K |
| 2026-05-26 | $22.20 | -2.59% | $22.77 | $22.98 | $22.17 | 889.50K |