Privia Health Group Inc. (PRVA)
NASDAQ: PRVA
· Real-Time Price · USD
23.28
0.16 (0.69%)
At close: Sep 05, 2025, 3:59 PM
23.28
0.00%
After-hours: Sep 05, 2025, 05:34 PM EDT
PRVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.15 | 23.63 | 23.09 | 23.28 | 23.28 | 0.69% | 1,152,386 |
| 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 |
| Aug 28, 2025 | 21.75 | 21.87 | 21.39 | 21.81 | 21.81 | 0.28% | 505,949 |
| Aug 27, 2025 | 21.41 | 21.83 | 21.34 | 21.75 | 21.75 | 1.68% | 514,200 |
| Aug 26, 2025 | 21.36 | 21.57 | 20.92 | 21.39 | 21.39 | -0.05% | 480,415 |
| Aug 25, 2025 | 21.95 | 21.98 | 21.09 | 21.40 | 21.40 | -2.68% | 405,400 |
| Aug 22, 2025 | 21.46 | 22.09 | 21.06 | 21.99 | 21.99 | 3.09% | 873,119 |
| Aug 21, 2025 | 21.16 | 21.38 | 20.99 | 21.33 | 21.33 | 0.85% | 691,440 |
| Aug 20, 2025 | 21.24 | 21.31 | 20.80 | 21.15 | 21.15 | -0.28% | 560,200 |
| Aug 19, 2025 | 21.41 | 21.58 | 21.08 | 21.21 | 21.21 | -0.75% | 535,100 |
| Aug 18, 2025 | 21.36 | 21.75 | 21.30 | 21.37 | 21.37 | 0.47% | 838,917 |
| Aug 15, 2025 | 20.80 | 21.30 | 20.80 | 21.27 | 21.27 | 2.70% | 816,110 |
| Aug 14, 2025 | 20.85 | 21.20 | 20.07 | 20.71 | 20.71 | -1.47% | 715,100 |
| 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 |