Skip to main content
Privia Health Group, Inc. (PRVA)
NASDAQ: PRVA · Real-Time Price · USD
23.98
+0.62 (2.65%)
At close: Sep 26, 2025, 4:00 PM EDT
24.50
+0.52 (2.17%)
After-hours: Sep 26, 2025, 6:37 PM EDT

Privia Health Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202523.3323.9923.3323.9623.962.57%1,009,848
Sep 25, 202523.2923.4723.0723.3623.360.09%809,745
Sep 24, 202523.5423.8723.1523.3423.34-0.60%1,165,643
Sep 23, 202522.9923.6022.6323.4823.482.53%949,283
Sep 22, 202522.2322.9322.1322.9022.902.37%787,722
Sep 19, 202522.6122.6122.1622.3722.37-1.04%3,224,296
Sep 18, 202522.3222.6422.1822.6122.611.78%558,813
Sep 17, 202522.3723.1222.1622.2122.21-0.49%699,076
Sep 16, 202522.2522.3922.0222.3222.32-0.09%595,239
Sep 15, 202522.8922.9422.2622.3422.34-1.97%533,049
Sep 12, 202522.8122.9122.5122.7922.79-0.52%519,722
Sep 11, 202522.7522.9322.4922.9122.911.01%608,460
Sep 10, 202523.1723.3522.5122.6822.68-3.20%580,806
Sep 9, 202523.6123.6523.2023.4323.43-0.68%553,909
Sep 8, 202523.5123.9023.3923.5923.591.33%1,113,054
Sep 5, 202523.1523.6323.0923.2823.280.69%1,195,157
Sep 4, 202523.1723.2122.8623.1223.12-0.22%905,175
Sep 3, 202523.1123.3622.9823.1723.17-0.09%600,569
Sep 2, 202522.7723.3022.7723.1923.190.65%918,023
Aug 29, 202522.9923.4822.9723.0423.045.64%1,240,445
Aug 28, 202521.7521.8721.3921.8121.810.28%505,949
Aug 27, 202521.4121.8321.3421.7521.751.68%514,199
Aug 26, 202521.3621.5720.9221.3921.39-0.05%480,415
Aug 25, 202521.9521.9821.0921.4021.40-2.68%405,394
Aug 22, 202521.4622.0921.0621.9921.993.09%873,119
Aug 21, 202521.1621.3820.9921.3321.330.85%691,440
Aug 20, 202521.2421.3120.8021.1521.15-0.28%560,169
Aug 19, 202521.4121.5821.0821.2121.21-0.75%535,059
Aug 18, 202521.3621.7521.3021.3721.370.47%838,917
Aug 15, 202520.8021.3020.8021.2721.272.70%816,110
Aug 14, 202520.8521.2020.0720.7120.71-1.47%715,091
Aug 13, 202520.8721.3020.8521.0221.021.50%875,143
Aug 12, 202520.3220.7820.1620.7120.711.97%827,933
Aug 11, 202520.3720.7220.0520.3120.31-1.31%1,299,817
Aug 8, 202519.8520.9419.7620.5820.585.48%1,789,762
Aug 7, 202520.0020.9219.0819.5119.51-1.37%3,044,679
Aug 6, 202519.3519.8619.2419.7819.781.70%1,905,374
Aug 5, 202519.4519.8119.2419.4519.45-0.10%1,291,795
Aug 4, 202518.9319.5618.9219.4719.473.23%944,992
Aug 1, 202519.4419.8618.7718.8618.86-3.38%766,408
Jul 31, 202519.4319.8219.3919.5219.52-0.36%866,175
Jul 30, 202519.5619.9019.4819.5919.590.56%558,237
Jul 29, 202519.7519.8619.4619.4819.48-1.12%592,081
Jul 28, 202519.8020.2519.6319.7019.70-0.03%727,981
Jul 25, 202519.7720.1719.6919.7119.710.03%784,412
Jul 24, 202520.1320.2119.6519.7019.70-2.96%884,413
Jul 23, 202520.1620.3219.9220.3020.301.15%620,115
Jul 22, 202520.2620.5720.0220.0720.07-0.45%1,130,214
Jul 21, 202519.9020.2819.5620.1620.162.80%905,624
Jul 18, 202521.1021.1019.5419.6119.61-5.31%1,098,754