Privia Health Group Inc.

22.41
-0.18 (-0.80%)
At close: Mar 31, 2025, 3:59 PM
22.45
0.16%
After-hours: Mar 31, 2025, 04:36 PM EDT

Privia Health Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 22.82 22.91 22.13 22.59 -0.33 -1.44% 743,384
Mar 27, 2025 22.85 22.97 22.50 22.92 0.04 0.17% 892,334
Mar 26, 2025 22.82 22.92 22.58 22.88 0.13 0.57% 568,100
Mar 25, 2025 23.82 24.19 22.51 22.75 -1.17 -4.89% 1,121,538
Mar 24, 2025 23.71 23.98 23.58 23.92 0.58 2.49% 505,400
Mar 21, 2025 23.19 23.42 22.90 23.34 0.05 0.21% 1,471,819
Mar 20, 2025 23.38 23.82 23.26 23.29 -0.35 -1.48% 480,100
Mar 19, 2025 23.54 23.89 23.15 23.64 0.02 0.08% 521,300
Mar 18, 2025 23.11 23.85 23.11 23.62 0.38 1.64% 687,629
Mar 17, 2025 23.59 23.90 23.01 23.24 -0.51 -2.15% 911,100
Mar 14, 2025 23.59 23.98 23.57 23.75 0.37 1.58% 618,600
Mar 13, 2025 23.93 24.11 23.33 23.38 -0.64 -2.66% 651,043
Mar 12, 2025 24.03 24.32 23.70 24.02 0.06 0.25% 884,565
Mar 11, 2025 24.11 24.45 23.52 23.96 -0.01 -0.04% 1,051,630
Mar 10, 2025 25.16 25.32 23.41 23.97 -1.57 -6.15% 1,777,123
Mar 7, 2025 25.16 25.71 24.73 25.54 0.28 1.11% 903,726
Mar 6, 2025 25.38 25.88 25.18 25.26 -0.43 -1.67% 795,042
Mar 5, 2025 25.57 25.98 25.20 25.69 0.17 0.67% 559,413
Mar 4, 2025 24.71 25.68 24.53 25.52 0.56 2.24% 1,021,319
Mar 3, 2025 24.83 25.43 24.46 24.96 -0.01 -0.04% 1,256,800
Feb 28, 2025 25.81 25.84 24.12 24.97 -0.49 -1.92% 1,880,500
Feb 27, 2025 24.47 26.04 24.20 25.46 1.40 5.82% 1,667,383
Feb 26, 2025 24.35 24.93 23.95 24.06 -0.47 -1.92% 1,040,067
Feb 25, 2025 24.53 24.76 24.04 24.53 0.02 0.08% 767,921
Feb 24, 2025 24.55 24.64 24.19 24.51 -0.01 -0.04% 860,616
Feb 21, 2025 24.84 25.15 24.43 24.52 -0.12 -0.49% 670,300
Feb 20, 2025 25.20 25.54 24.55 24.64 -0.86 -3.37% 840,240
Feb 19, 2025 24.95 25.67 24.81 25.50 0.46 1.84% 555,400
Feb 18, 2025 25.29 25.64 24.97 25.04 -0.20 -0.79% 798,000
Feb 14, 2025 25.00 25.49 24.76 25.24 0.37 1.49% 764,100
Feb 13, 2025 24.45 24.92 24.13 24.87 0.73 3.02% 571,100
Feb 12, 2025 23.62 24.17 23.49 24.14 0.20 0.84% 535,603
Feb 11, 2025 23.63 24.15 23.60 23.94 0.11 0.46% 825,319
Feb 10, 2025 22.64 23.86 22.56 23.83 1.33 5.91% 876,200
Feb 7, 2025 22.53 22.97 22.41 22.50 -0.19 -0.84% 385,800
Feb 6, 2025 23.33 23.47 22.66 22.69 -0.69 -2.95% 363,122
Feb 5, 2025 23.20 23.62 23.20 23.38 0.21 0.91% 406,600
Feb 4, 2025 22.85 23.46 22.84 23.17 0.27 1.18% 499,500
Feb 3, 2025 22.49 23.20 22.41 22.90 0.05 0.22% 493,297
Jan 31, 2025 22.51 23.11 22.43 22.85 0.31 1.38% 836,400
Jan 30, 2025 22.67 23.24 22.51 22.54 0.03 0.13% 619,501
Jan 29, 2025 22.70 22.89 22.24 22.51 -0.22 -0.97% 709,700
Jan 28, 2025 22.74 23.31 22.69 22.73 -0.14 -0.61% 399,800
Jan 27, 2025 22.48 23.20 22.48 22.87 0.29 1.28% 580,400
Jan 24, 2025 22.85 23.00 22.56 22.58 -0.35 -1.53% 494,100
Jan 23, 2025 22.53 23.04 22.37 22.93 0.25 1.10% 554,800
Jan 22, 2025 22.58 23.49 22.42 22.68 -0.05 -0.22% 551,000
Jan 21, 2025 22.60 23.09 22.48 22.73 0.49 2.20% 654,000
Jan 17, 2025 22.08 22.32 21.71 22.24 0.39 1.78% 447,321
Jan 16, 2025 21.51 22.10 21.31 21.85 0.28 1.30% 505,900