Privia Health Group, Inc. (PRVA)
NASDAQ: PRVA · Real-Time Price · USD
23.84
-0.16 (-0.67%)
Dec 5, 2025, 4:00 PM EST - Market closed
Privia Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.04 | 24.14 | 23.71 | 23.84 | 23.84 | -0.67% | 433,975 |
| Dec 4, 2025 | 24.30 | 24.37 | 23.88 | 24.00 | 24.00 | -1.23% | 359,372 |
| Dec 3, 2025 | 23.84 | 24.51 | 23.76 | 24.30 | 24.30 | 1.25% | 845,206 |
| Dec 2, 2025 | 24.23 | 24.35 | 23.65 | 24.00 | 24.00 | -0.41% | 616,458 |
| Dec 1, 2025 | 24.32 | 24.36 | 23.94 | 24.10 | 24.10 | -1.11% | 638,432 |
| Nov 28, 2025 | 24.45 | 24.74 | 24.24 | 24.37 | 24.37 | -0.37% | 359,395 |
| Nov 26, 2025 | 24.46 | 24.93 | 24.34 | 24.46 | 24.46 | -0.41% | 979,868 |
| Nov 25, 2025 | 24.21 | 24.98 | 24.21 | 24.56 | 24.56 | 2.42% | 558,663 |
| Nov 24, 2025 | 23.90 | 24.23 | 23.80 | 23.98 | 23.98 | 1.01% | 632,187 |
| Nov 21, 2025 | 22.57 | 23.93 | 22.51 | 23.74 | 23.74 | 5.28% | 759,007 |
| Nov 20, 2025 | 22.94 | 23.16 | 22.49 | 22.55 | 22.55 | 0.09% | 567,469 |
| Nov 19, 2025 | 23.16 | 23.29 | 22.42 | 22.53 | 22.53 | -2.59% | 792,441 |
| Nov 18, 2025 | 23.19 | 23.61 | 23.02 | 23.13 | 23.13 | -0.39% | 643,444 |
| Nov 17, 2025 | 23.46 | 23.71 | 23.13 | 23.22 | 23.22 | -0.98% | 531,636 |
| Nov 14, 2025 | 23.56 | 23.85 | 23.37 | 23.45 | 23.45 | -1.26% | 707,225 |
| Nov 13, 2025 | 24.44 | 24.55 | 23.66 | 23.75 | 23.75 | -1.94% | 635,540 |
| Nov 12, 2025 | 24.32 | 24.52 | 23.88 | 24.22 | 24.22 | -0.41% | 935,838 |
| Nov 11, 2025 | 23.56 | 24.51 | 23.39 | 24.32 | 24.32 | 3.89% | 930,875 |
| Nov 10, 2025 | 23.56 | 23.74 | 23.06 | 23.41 | 23.41 | -0.09% | 1,094,649 |
| Nov 7, 2025 | 23.87 | 24.14 | 23.17 | 23.43 | 23.43 | -2.29% | 1,382,680 |
| Nov 6, 2025 | 26.48 | 26.51 | 23.48 | 23.98 | 23.98 | -4.16% | 1,774,815 |
| Nov 5, 2025 | 24.62 | 25.25 | 24.62 | 25.02 | 25.02 | 1.34% | 1,053,377 |
| Nov 4, 2025 | 24.70 | 25.25 | 24.48 | 24.69 | 24.69 | -0.28% | 756,452 |
| Nov 3, 2025 | 24.37 | 24.81 | 23.93 | 24.76 | 24.76 | 1.89% | 991,273 |
| Oct 31, 2025 | 24.82 | 24.82 | 24.12 | 24.30 | 24.30 | -0.86% | 879,055 |
| Oct 30, 2025 | 25.58 | 25.67 | 24.41 | 24.51 | 24.51 | -4.26% | 756,299 |
| Oct 29, 2025 | 25.87 | 26.03 | 25.25 | 25.60 | 25.60 | -1.27% | 623,907 |
| Oct 28, 2025 | 25.80 | 26.12 | 25.27 | 25.93 | 25.93 | 0.78% | 700,665 |
| Oct 27, 2025 | 26.00 | 26.04 | 25.58 | 25.73 | 25.73 | -1.00% | 576,244 |
| Oct 24, 2025 | 26.00 | 26.27 | 25.84 | 25.99 | 25.99 | 0.43% | 433,957 |
| Oct 23, 2025 | 25.83 | 26.08 | 25.71 | 25.88 | 25.88 | -0.35% | 491,787 |
| Oct 22, 2025 | 26.08 | 26.14 | 25.67 | 25.97 | 25.97 | -0.15% | 507,634 |
| Oct 21, 2025 | 26.26 | 26.49 | 25.88 | 26.01 | 26.01 | -1.48% | 773,742 |
| Oct 20, 2025 | 25.85 | 26.49 | 25.78 | 26.40 | 26.40 | 3.41% | 798,464 |
| Oct 17, 2025 | 25.47 | 25.91 | 25.31 | 25.53 | 25.53 | - | 884,270 |
| Oct 16, 2025 | 25.18 | 25.80 | 25.01 | 25.53 | 25.53 | 1.15% | 738,592 |
| Oct 15, 2025 | 24.94 | 25.27 | 24.87 | 25.24 | 25.24 | 1.73% | 818,885 |
| Oct 14, 2025 | 23.91 | 24.87 | 23.88 | 24.81 | 24.81 | 2.78% | 626,765 |
| Oct 13, 2025 | 24.30 | 24.46 | 23.72 | 24.14 | 24.14 | 0.25% | 724,139 |
| Oct 10, 2025 | 24.21 | 24.72 | 24.04 | 24.08 | 24.08 | -0.50% | 910,063 |
| Oct 9, 2025 | 24.53 | 24.66 | 24.19 | 24.20 | 24.20 | -1.35% | 544,410 |
| Oct 8, 2025 | 24.17 | 24.87 | 23.95 | 24.53 | 24.53 | 2.17% | 913,408 |
| Oct 7, 2025 | 24.11 | 24.40 | 23.84 | 24.01 | 24.01 | -0.50% | 764,917 |
| Oct 6, 2025 | 24.06 | 24.50 | 24.04 | 24.13 | 24.13 | 0.17% | 994,143 |
| Oct 3, 2025 | 24.54 | 25.56 | 24.05 | 24.09 | 24.09 | -1.51% | 1,009,048 |
| Oct 2, 2025 | 24.93 | 25.13 | 24.40 | 24.46 | 24.46 | -2.08% | 1,178,666 |
| Oct 1, 2025 | 24.64 | 25.04 | 24.60 | 24.98 | 24.98 | 0.32% | 1,193,919 |
| Sep 30, 2025 | 24.39 | 24.93 | 24.37 | 24.90 | 24.90 | 1.97% | 1,076,783 |
| Sep 29, 2025 | 24.00 | 24.55 | 23.81 | 24.42 | 24.42 | 1.92% | 974,984 |
| Sep 26, 2025 | 23.33 | 23.99 | 23.33 | 23.96 | 23.96 | 2.57% | 1,009,848 |