Privia Health Group Inc. (PRVA)
NASDAQ: PRVA
· Real-Time Price · USD
23.96
0.60 (2.57%)
At close: Sep 26, 2025, 3:59 PM
24.34
1.59%
After-hours: Sep 26, 2025, 06:37 PM EDT
PRVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.33 | 23.99 | 23.33 | 23.96 | 23.96 | 2.57% | 971,895 |
| Sep 25, 2025 | 23.29 | 23.47 | 23.07 | 23.36 | 23.36 | 0.09% | 809,745 |
| Sep 24, 2025 | 23.54 | 23.87 | 23.15 | 23.34 | 23.34 | -0.60% | 1,165,643 |
| Sep 23, 2025 | 22.99 | 23.60 | 22.63 | 23.48 | 23.48 | 2.53% | 949,300 |
| Sep 22, 2025 | 22.23 | 22.93 | 22.13 | 22.90 | 22.90 | 2.37% | 787,722 |
| Sep 19, 2025 | 22.61 | 22.61 | 22.16 | 22.37 | 22.37 | -1.06% | 3,224,300 |
| Sep 18, 2025 | 22.32 | 22.64 | 22.18 | 22.61 | 22.61 | 1.80% | 558,813 |
| Sep 17, 2025 | 22.37 | 23.12 | 22.16 | 22.21 | 22.21 | -0.49% | 699,100 |
| Sep 16, 2025 | 22.25 | 22.39 | 22.02 | 22.32 | 22.32 | -0.09% | 595,239 |
| Sep 15, 2025 | 22.89 | 22.94 | 22.26 | 22.34 | 22.34 | -1.97% | 533,049 |
| Sep 12, 2025 | 22.81 | 22.91 | 22.51 | 22.79 | 22.79 | -0.52% | 519,722 |
| Sep 11, 2025 | 22.75 | 22.93 | 22.49 | 22.91 | 22.91 | 1.01% | 608,500 |
| Sep 10, 2025 | 23.17 | 23.35 | 22.51 | 22.68 | 22.68 | -3.20% | 580,806 |
| Sep 9, 2025 | 23.61 | 23.65 | 23.20 | 23.43 | 23.43 | -0.68% | 553,909 |
| Sep 8, 2025 | 23.51 | 23.90 | 23.39 | 23.59 | 23.59 | 1.33% | 1,113,100 |
| Sep 5, 2025 | 23.15 | 23.63 | 23.09 | 23.28 | 23.28 | 0.69% | 1,195,200 |
| Sep 4, 2025 | 23.17 | 23.21 | 22.86 | 23.12 | 23.12 | -0.22% | 905,200 |
| Sep 3, 2025 | 23.11 | 23.36 | 22.98 | 23.17 | 23.17 | -0.09% | 602,403 |
| Sep 2, 2025 | 22.77 | 23.30 | 22.77 | 23.19 | 23.19 | 0.65% | 918,023 |
| Aug 29, 2025 | 22.99 | 23.48 | 22.97 | 23.04 | 23.04 | 5.64% | 1,240,445 |