Skip to main content
IC
Privia Health Group, Inc. (PRVA)
NASDAQ: PRVA · Real-Time Price · USD
25.06
+0.04 (0.16%)
At close: May 12, 2025, 4:00 PM
25.06
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT

Privia Health Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202525.4925.7624.5325.0625.060.16%948,250
May 9, 202525.0325.5924.8525.0225.02-0.20%1,314,984
May 8, 202524.5226.0923.7425.0725.077.50%1,443,631
May 7, 202522.8523.3722.5123.3223.322.64%1,081,865
May 6, 202522.7622.8422.5522.7222.72-1.13%427,909
May 5, 202523.2623.3122.9422.9822.98-1.46%447,167
May 2, 202523.1423.3623.0023.3223.321.83%369,530
May 1, 202523.7823.7822.8622.9022.90-2.47%732,128
Apr 30, 202523.3123.6622.8723.4823.480.30%715,314
Apr 29, 202523.2123.6423.0823.4123.410.91%387,101
Apr 28, 202523.2123.4822.9823.2023.200.13%345,847
Apr 25, 202523.2723.3922.7523.1723.17-1.24%383,161
Apr 24, 202523.4923.8823.1923.4623.460.30%466,153
Apr 23, 202523.3023.7823.2723.3923.392.32%495,097
Apr 22, 202522.9223.1022.6322.8622.860.66%646,933
Apr 21, 202523.6823.6822.5422.7122.71-4.10%474,041
Apr 17, 202523.7723.8322.9423.6823.68-0.80%845,501
Apr 16, 202524.1024.3623.5123.8723.87-1.32%777,192
Apr 15, 202524.0724.3223.9724.1924.190.58%376,770
Apr 14, 202524.3124.7223.8124.0524.05-0.21%676,591
Apr 11, 202523.6524.2023.4924.1024.101.90%795,763
Apr 10, 202522.6523.9022.6523.6523.652.60%1,030,395
Apr 9, 202521.5523.7021.5323.0523.056.03%1,524,115
Apr 8, 202522.2922.9621.4221.7421.741.21%1,130,941
Apr 7, 202521.3222.4520.8321.4821.48-2.23%1,569,312
Apr 4, 202521.7422.6521.5321.9721.97-1.21%1,510,949
Apr 3, 202521.5122.7221.4722.2422.24-0.54%1,353,826
Apr 2, 202522.4822.6722.2422.3622.36-2.27%589,097
Apr 1, 202522.4523.2522.1222.8822.881.92%999,679
Mar 31, 202522.0022.5822.0022.4522.45-0.62%897,657
Mar 28, 202522.8222.9122.1322.5922.59-1.44%757,835
Mar 27, 202522.8522.9722.5022.9222.920.17%892,334
Mar 26, 202522.8222.9222.5822.8822.880.57%568,083
Mar 25, 202523.8224.1922.5122.7522.75-4.89%1,121,538
Mar 24, 202523.7123.9823.5823.9223.922.49%505,356
Mar 21, 202523.1923.4222.9023.3423.340.21%1,471,819
Mar 20, 202523.3823.8223.2623.2923.29-1.48%480,097
Mar 19, 202523.5423.8923.1523.6423.640.08%521,283
Mar 18, 202523.1123.8523.1123.6223.621.64%687,629
Mar 17, 202523.5923.9023.0123.2423.24-2.15%911,056
Mar 14, 202523.5923.9823.5723.7523.751.58%618,588
Mar 13, 202523.9324.1123.3323.3823.38-2.66%651,043
Mar 12, 202524.0324.3223.7024.0224.020.25%884,565
Mar 11, 202524.1124.4523.5223.9623.96-0.04%1,051,630
Mar 10, 202525.1625.3223.4123.9723.97-6.15%1,776,594
Mar 7, 202525.1625.7124.7325.5425.541.11%903,726
Mar 6, 202525.3825.8825.1825.2625.26-1.67%795,042
Mar 5, 202525.5725.9825.2025.6925.690.67%559,413
Mar 4, 202524.7125.6824.5325.5225.522.24%1,021,319
Mar 3, 202524.8325.4324.4624.9624.96-0.04%1,256,794