Privia Health Group Inc. (PRVA)
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 |