Privia Health Group Inc.
21.42
0.42 (2.00%)
At close: Jan 15, 2025, 10:22 AM

PRVA Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 20.90 21.11 20.61 21.00 0.26 1.25% 360,916
Jan 13, 2025 20.58 21.48 20.08 20.74 0.23 1.12% 690,103
Jan 10, 2025 20.83 20.97 19.89 20.51 -0.42 -2.01% 969,204
Jan 8, 2025 20.11 20.96 19.74 20.93 0.63 3.10% 383,400
Jan 7, 2025 20.16 20.79 20.10 20.30 0.05 0.25% 596,500
Jan 6, 2025 20.00 20.45 19.95 20.25 0.29 1.45% 661,700
Jan 3, 2025 19.70 20.16 19.57 19.96 0.32 1.63% 771,537
Jan 2, 2025 19.70 19.91 19.47 19.64 0.09 0.46% 395,256
Dec 31, 2024 19.62 20.05 19.45 19.55 0.08 0.41% 667,400
Dec 30, 2024 19.76 20.12 19.16 19.47 -0.38 -1.91% 401,100
Dec 27, 2024 20.10 20.35 19.57 19.85 -0.31 -1.54% 310,513
Dec 26, 2024 19.74 20.19 19.71 20.16 0.26 1.31% 297,444
Dec 24, 2024 19.91 19.99 19.60 19.90 -0.01 -0.05% 169,626
Dec 23, 2024 20.03 20.25 19.81 19.91 -0.16 -0.80% 392,217
Dec 20, 2024 19.99 20.66 19.89 20.07 -0.06 -0.30% 2,385,400
Dec 19, 2024 20.39 20.79 19.82 20.13 -0.21 -1.03% 679,716
Dec 18, 2024 20.83 21.47 20.07 20.34 -0.45 -2.16% 877,315
Dec 17, 2024 21.66 21.91 20.53 20.79 -1.08 -4.94% 774,500
Dec 16, 2024 20.98 21.95 20.85 21.87 0.91 4.34% 585,100
Dec 13, 2024 20.91 20.97 20.60 20.96 0.06 0.29% 390,841
Dec 12, 2024 21.10 21.55 20.88 20.90 -0.23 -1.09% 454,600
Dec 11, 2024 21.78 21.90 20.18 21.13 -0.49 -2.27% 671,700
Dec 10, 2024 21.48 21.75 21.02 21.62 0.11 0.51% 855,447
Dec 9, 2024 21.33 21.73 21.26 21.51 0.33 1.56% 309,019
Dec 6, 2024 21.39 21.63 21.12 21.18 -0.04 -0.19% 382,000
Dec 5, 2024 21.98 22.05 21.12 21.22 -0.78 -3.55% 357,700
Dec 4, 2024 21.67 22.11 21.45 22.00 0.34 1.57% 354,839
Dec 3, 2024 22.24 22.39 21.54 21.66 -0.65 -2.91% 447,446
Dec 2, 2024 21.54 22.43 21.26 22.31 0.83 3.86% 824,300
Nov 29, 2024 21.67 21.69 21.18 21.48 -0.18 -0.83% 315,101
Nov 27, 2024 21.82 22.29 21.48 21.66 0.16 0.74% 451,124
Nov 26, 2024 22.27 22.50 21.49 21.50 -0.95 -4.23% 516,400
Nov 25, 2024 21.94 22.62 21.90 22.45 0.89 4.13% 865,212
Nov 22, 2024 21.14 21.73 21.12 21.56 0.48 2.28% 608,700
Nov 21, 2024 20.90 21.26 20.56 21.08 0.29 1.39% 337,617
Nov 20, 2024 21.02 21.13 20.63 20.79 -0.32 -1.52% 449,131
Nov 19, 2024 20.65 21.13 20.39 21.11 0.16 0.76% 306,500
Nov 18, 2024 21.24 21.54 20.91 20.95 -0.25 -1.18% 392,536
Nov 15, 2024 21.81 21.88 21.17 21.20 -0.49 -2.26% 817,403
Nov 14, 2024 21.84 22.12 21.50 21.69 -0.15 -0.69% 758,219
Nov 13, 2024 22.87 23.19 21.66 21.84 -0.74 -3.28% 812,325
Nov 12, 2024 22.48 23.07 22.38 22.58 -0.22 -0.96% 813,632
Nov 11, 2024 21.63 22.86 21.55 22.80 1.50 7.04% 789,436
Nov 8, 2024 22.68 22.89 20.95 21.30 -1.23 -5.46% 1,626,234
Nov 7, 2024 21.12 22.75 20.93 22.53 1.37 6.47% 1,558,397
Nov 6, 2024 20.04 21.21 19.92 21.16 1.85 9.58% 2,953,936
Nov 5, 2024 19.00 19.43 18.90 19.31 0.09 0.47% 882,700
Nov 4, 2024 18.91 19.34 18.51 19.22 0.23 1.21% 494,008
Nov 1, 2024 18.58 19.15 18.52 18.99 0.63 3.43% 735,800
Oct 31, 2024 18.60 18.78 18.20 18.36 -0.37 -1.98% 852,348

Create Price Alert on PRVA

Your price alert will notify you when the stock price is above 21.42.

Add to Watchlist