Privia Health Group, Inc. (PRVA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 18.40 | 18.66 | 18.15 | 18.38 | 18.38 | 509,711 |
| 29 Apr 2024 | 18.33 | 18.76 | 18.33 | 18.65 | 18.65 | 646,000 |
| 26 Apr 2024 | 18.01 | 18.42 | 17.95 | 18.26 | 18.26 | 582,600 |
| 25 Apr 2024 | 18.04 | 18.11 | 17.59 | 17.99 | 17.99 | 837,600 |
| 24 Apr 2024 | 18.67 | 18.67 | 18.08 | 18.17 | 18.17 | 1,024,900 |
| 23 Apr 2024 | 18.09 | 19.02 | 17.85 | 18.80 | 18.80 | 852,700 |
| 22 Apr 2024 | 18.46 | 18.49 | 17.91 | 18.05 | 18.05 | 656,100 |
| 19 Apr 2024 | 17.75 | 18.14 | 17.74 | 18.08 | 18.08 | 990,300 |
| 18 Apr 2024 | 17.87 | 18.04 | 17.56 | 17.82 | 17.82 | 752,800 |
| 17 Apr 2024 | 17.80 | 18.17 | 17.60 | 17.85 | 17.85 | 955,800 |
| 16 Apr 2024 | 18.29 | 18.36 | 17.65 | 17.69 | 17.69 | 1,000,100 |
| 15 Apr 2024 | 18.61 | 18.61 | 17.85 | 18.35 | 18.35 | 1,215,900 |
| 12 Apr 2024 | 18.14 | 18.64 | 18.05 | 18.54 | 18.54 | 759,100 |
| 11 Apr 2024 | 18.74 | 18.86 | 18.14 | 18.34 | 18.34 | 822,600 |
| 10 Apr 2024 | 18.67 | 19.04 | 18.41 | 18.60 | 18.60 | 607,900 |
| 09 Apr 2024 | 18.86 | 19.39 | 18.80 | 19.38 | 19.38 | 654,800 |
| 08 Apr 2024 | 18.70 | 18.88 | 18.45 | 18.66 | 18.66 | 718,900 |
| 05 Apr 2024 | 18.15 | 18.63 | 17.70 | 18.57 | 18.57 | 652,300 |
| 04 Apr 2024 | 18.45 | 18.74 | 18.20 | 18.38 | 18.38 | 762,100 |
| 03 Apr 2024 | 17.94 | 18.71 | 17.74 | 18.25 | 18.25 | 658,300 |
| 02 Apr 2024 | 18.36 | 18.45 | 17.54 | 18.10 | 18.10 | 1,564,600 |
| 01 Apr 2024 | 19.63 | 19.66 | 18.72 | 19.01 | 19.01 | 676,400 |
| 28 Mar 2024 | 19.48 | 20.36 | 19.48 | 19.59 | 19.59 | 1,126,100 |
| 27 Mar 2024 | 19.12 | 19.64 | 19.01 | 19.55 | 19.55 | 686,800 |
| 26 Mar 2024 | 19.27 | 19.36 | 18.54 | 18.97 | 18.97 | 1,077,900 |
| 25 Mar 2024 | 19.60 | 19.86 | 19.03 | 19.09 | 19.09 | 594,800 |
| 22 Mar 2024 | 19.96 | 20.32 | 19.59 | 19.61 | 19.61 | 516,000 |
| 21 Mar 2024 | 20.97 | 21.01 | 19.78 | 19.96 | 19.96 | 928,700 |
| 20 Mar 2024 | 20.81 | 21.27 | 20.49 | 20.90 | 20.90 | 466,200 |
| 19 Mar 2024 | 20.09 | 21.18 | 19.76 | 20.88 | 20.88 | 595,200 |
| 18 Mar 2024 | 20.30 | 20.31 | 19.80 | 20.14 | 20.14 | 967,800 |
| 15 Mar 2024 | 20.21 | 20.77 | 20.01 | 20.34 | 20.34 | 1,494,000 |
| 14 Mar 2024 | 20.58 | 20.91 | 20.21 | 20.42 | 20.42 | 600,000 |
| 13 Mar 2024 | 21.56 | 21.82 | 20.62 | 20.72 | 20.72 | 781,800 |
| 12 Mar 2024 | 22.42 | 22.55 | 21.54 | 21.64 | 21.64 | 927,000 |
| 11 Mar 2024 | 22.78 | 23.03 | 22.39 | 22.49 | 22.49 | 519,300 |
| 08 Mar 2024 | 22.55 | 23.15 | 22.49 | 22.92 | 22.92 | 872,400 |
| 07 Mar 2024 | 21.60 | 22.84 | 21.53 | 22.33 | 22.33 | 808,100 |
| 06 Mar 2024 | 21.02 | 21.60 | 21.02 | 21.50 | 21.50 | 559,900 |
| 05 Mar 2024 | 21.36 | 21.86 | 21.06 | 21.08 | 21.08 | 871,100 |
| 04 Mar 2024 | 22.25 | 22.57 | 21.64 | 21.88 | 21.88 | 909,100 |
| 01 Mar 2024 | 22.30 | 22.66 | 22.02 | 22.32 | 22.32 | 1,207,400 |
| 29 Feb 2024 | 22.24 | 22.45 | 21.84 | 22.32 | 22.32 | 1,294,700 |
| 28 Feb 2024 | 21.16 | 22.57 | 21.16 | 21.88 | 21.88 | 1,745,000 |
| 27 Feb 2024 | 20.81 | 21.97 | 19.60 | 21.95 | 21.95 | 2,624,300 |
| 26 Feb 2024 | 19.69 | 20.21 | 19.59 | 20.00 | 20.00 | 1,769,900 |
| 23 Feb 2024 | 19.58 | 19.92 | 19.24 | 19.49 | 19.49 | 1,220,100 |
| 22 Feb 2024 | 19.80 | 20.25 | 19.50 | 19.80 | 19.80 | 1,676,200 |
| 21 Feb 2024 | 20.48 | 20.55 | 19.88 | 20.43 | 20.43 | 629,400 |
| 20 Feb 2024 | 20.46 | 20.84 | 20.25 | 20.68 | 20.68 | 551,200 |
| 16 Feb 2024 | 21.38 | 21.88 | 20.89 | 20.93 | 20.93 | 677,500 |
| 15 Feb 2024 | 21.47 | 22.03 | 21.31 | 21.60 | 21.60 | 727,400 |
| 14 Feb 2024 | 20.82 | 21.52 | 20.67 | 21.27 | 21.27 | 655,800 |
| 13 Feb 2024 | 20.66 | 21.28 | 20.13 | 20.37 | 20.37 | 640,100 |
| 12 Feb 2024 | 20.92 | 21.78 | 20.92 | 21.63 | 21.63 | 1,032,800 |
| 09 Feb 2024 | 20.33 | 20.95 | 20.23 | 20.89 | 20.89 | 550,500 |
| 08 Feb 2024 | 19.81 | 20.85 | 19.72 | 20.30 | 20.30 | 846,700 |
| 07 Feb 2024 | 20.02 | 20.02 | 19.52 | 19.81 | 19.81 | 601,400 |
| 06 Feb 2024 | 19.20 | 20.10 | 19.17 | 20.00 | 20.00 | 675,200 |
| 05 Feb 2024 | 20.33 | 20.51 | 19.27 | 19.31 | 19.31 | 1,120,300 |
| 02 Feb 2024 | 20.32 | 20.97 | 20.21 | 20.69 | 20.69 | 625,100 |
| 01 Feb 2024 | 20.19 | 20.71 | 19.87 | 20.53 | 20.53 | 960,300 |
| 31 Jan 2024 | 20.31 | 20.88 | 19.98 | 20.16 | 20.16 | 1,384,600 |
| 30 Jan 2024 | 21.38 | 21.68 | 19.39 | 20.31 | 20.31 | 3,007,400 |
| 29 Jan 2024 | 22.45 | 22.57 | 20.59 | 21.55 | 21.55 | 3,092,200 |
| 26 Jan 2024 | 22.80 | 23.03 | 22.61 | 22.84 | 22.84 | 588,300 |
| 25 Jan 2024 | 23.03 | 23.24 | 21.98 | 22.73 | 22.73 | 1,497,700 |
| 24 Jan 2024 | 22.68 | 23.11 | 22.38 | 22.76 | 22.76 | 1,031,500 |
| 23 Jan 2024 | 22.25 | 22.48 | 21.67 | 22.33 | 22.33 | 744,800 |
| 22 Jan 2024 | 21.02 | 21.99 | 21.02 | 21.83 | 21.83 | 989,500 |
| 19 Jan 2024 | 20.55 | 20.85 | 19.93 | 20.83 | 20.83 | 608,800 |
| 18 Jan 2024 | 21.04 | 21.04 | 19.57 | 20.47 | 20.47 | 1,326,100 |
| 17 Jan 2024 | 20.96 | 21.43 | 20.49 | 20.92 | 20.92 | 566,900 |
| 16 Jan 2024 | 20.94 | 21.53 | 20.28 | 21.41 | 21.41 | 879,000 |
| 12 Jan 2024 | 22.05 | 22.05 | 21.00 | 21.25 | 21.25 | 714,800 |
| 11 Jan 2024 | 22.02 | 22.21 | 21.38 | 21.81 | 21.81 | 983,700 |
| 10 Jan 2024 | 22.89 | 23.01 | 22.02 | 22.23 | 22.23 | 706,600 |
| 09 Jan 2024 | 22.55 | 23.78 | 22.42 | 22.87 | 22.87 | 1,034,500 |
| 08 Jan 2024 | 21.24 | 22.86 | 21.08 | 22.82 | 22.82 | 832,100 |
| 05 Jan 2024 | 21.18 | 21.82 | 20.27 | 21.29 | 21.29 | 1,127,400 |
| 04 Jan 2024 | 22.29 | 22.40 | 21.87 | 21.91 | 21.91 | 897,200 |
| 03 Jan 2024 | 23.54 | 23.58 | 21.75 | 22.18 | 22.18 | 678,800 |
| 02 Jan 2024 | 22.81 | 24.05 | 22.61 | 23.71 | 23.71 | 508,500 |
| 29 Dec 2023 | 23.79 | 24.06 | 22.97 | 23.03 | 23.03 | 590,200 |
| 28 Dec 2023 | 24.09 | 24.18 | 23.69 | 23.94 | 23.94 | 395,300 |
| 27 Dec 2023 | 24.05 | 24.30 | 23.97 | 24.22 | 24.22 | 289,300 |
| 26 Dec 2023 | 23.88 | 24.22 | 23.02 | 24.12 | 24.12 | 275,800 |
| 22 Dec 2023 | 23.63 | 24.10 | 23.42 | 23.72 | 23.72 | 394,500 |
| 21 Dec 2023 | 23.37 | 23.56 | 23.01 | 23.49 | 23.49 | 498,900 |
| 20 Dec 2023 | 23.70 | 23.99 | 22.94 | 22.96 | 22.96 | 422,700 |
| 19 Dec 2023 | 23.14 | 23.96 | 23.03 | 23.68 | 23.68 | 616,200 |
| 18 Dec 2023 | 22.59 | 23.13 | 22.35 | 22.84 | 22.84 | 498,900 |
| 15 Dec 2023 | 23.59 | 23.59 | 22.25 | 22.54 | 22.54 | 1,440,900 |
| 14 Dec 2023 | 23.81 | 24.25 | 23.05 | 23.40 | 23.40 | 714,300 |
| 13 Dec 2023 | 21.91 | 23.24 | 21.70 | 23.15 | 23.15 | 731,200 |
| 12 Dec 2023 | 21.29 | 22.13 | 20.89 | 21.97 | 21.97 | 672,500 |
| 11 Dec 2023 | 21.19 | 21.40 | 20.99 | 21.19 | 21.19 | 445,200 |
| 08 Dec 2023 | 21.09 | 21.37 | 20.87 | 21.23 | 21.23 | 380,900 |
| 07 Dec 2023 | 20.67 | 21.11 | 20.45 | 21.10 | 21.10 | 421,100 |
| 06 Dec 2023 | 21.52 | 21.65 | 20.71 | 20.79 | 20.79 | 575,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.