Privia Health Group Inc. (PRVA)
NASDAQ: PRVA
· Real-Time Price · USD
20.71
-0.31 (-1.47%)
At close: Aug 14, 2025, 3:59 PM
20.71
0.00%
After-hours: Aug 14, 2025, 05:52 PM EDT
PRVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.85 | 21.20 | 20.07 | 20.71 | 20.71 | -1.47% | 683,015 |
| Aug 13, 2025 | 20.87 | 21.30 | 20.85 | 21.02 | 21.02 | 1.50% | 875,143 |
| Aug 12, 2025 | 20.32 | 20.78 | 20.16 | 20.71 | 20.71 | 1.97% | 827,933 |
| Aug 11, 2025 | 20.37 | 20.72 | 20.05 | 20.31 | 20.31 | -1.31% | 1,299,817 |
| Aug 8, 2025 | 19.85 | 20.94 | 19.76 | 20.58 | 20.58 | 5.48% | 1,789,800 |
| Aug 7, 2025 | 20.00 | 20.92 | 19.08 | 19.51 | 19.51 | -1.37% | 3,044,679 |
| Aug 6, 2025 | 19.35 | 19.86 | 19.24 | 19.78 | 19.78 | 1.70% | 1,905,400 |
| Aug 5, 2025 | 19.45 | 19.81 | 19.24 | 19.45 | 19.45 | -0.10% | 1,291,800 |
| Aug 4, 2025 | 18.93 | 19.56 | 18.92 | 19.47 | 19.47 | 3.23% | 945,000 |
| Aug 1, 2025 | 19.44 | 19.86 | 18.77 | 18.86 | 18.86 | -3.38% | 766,408 |
| Jul 31, 2025 | 19.43 | 19.82 | 19.39 | 19.52 | 19.52 | -0.36% | 866,200 |
| Jul 30, 2025 | 19.56 | 19.90 | 19.48 | 19.59 | 19.59 | 0.56% | 558,237 |
| Jul 29, 2025 | 19.75 | 19.86 | 19.46 | 19.48 | 19.48 | -1.12% | 592,100 |
| Jul 28, 2025 | 19.80 | 20.25 | 19.63 | 19.70 | 19.70 | 0.00% | 728,000 |
| Jul 25, 2025 | 19.77 | 20.17 | 19.68 | 19.70 | 19.70 | 0.00% | 784,412 |
| Jul 24, 2025 | 20.13 | 20.21 | 19.65 | 19.70 | 19.70 | -2.96% | 884,413 |
| Jul 23, 2025 | 20.16 | 20.32 | 19.92 | 20.30 | 20.30 | 1.15% | 620,115 |
| Jul 22, 2025 | 20.26 | 20.57 | 20.02 | 20.07 | 20.07 | -0.45% | 1,130,214 |
| Jul 21, 2025 | 19.90 | 20.28 | 19.56 | 20.16 | 20.16 | 2.80% | 905,624 |
| Jul 18, 2025 | 21.10 | 21.10 | 19.54 | 19.61 | 19.61 | -5.31% | 1,098,800 |