Privia Health Group, Inc. - Common Stock (NQ: PRVA )

23.38 +0.21 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 04, 2025 22.85 23.46 22.84 23.17 499,497 +0.27(+1.18%)
Feb 03, 2025 22.49 23.20 22.41 22.90 492,974 +0.05(+0.22%)
Jan 31, 2025 22.51 23.11 22.43 22.85 836,370 +0.31(+1.38%)
Jan 30, 2025 22.67 23.24 22.50 22.54 619,501 +0.03(+0.13%)
Jan 29, 2025 22.70 22.89 22.24 22.51 709,661 -0.22(-0.97%)
Jan 28, 2025 22.74 23.31 22.69 22.73 399,765 -0.14(-0.61%)
Jan 27, 2025 22.48 23.20 22.48 22.87 580,377 +0.29(+1.28%)
Jan 24, 2025 22.85 23.00 22.56 22.58 494,085 -0.35(-1.53%)
Jan 23, 2025 22.53 23.04 22.37 22.93 554,778 +0.25(+1.10%)
Jan 22, 2025 22.58 23.49 22.42 22.68 550,976 -0.05(-0.22%)
Jan 21, 2025 22.60 23.09 22.48 22.73 653,953 +0.49(+2.20%)
Jan 17, 2025 22.08 22.32 21.71 22.24 447,321 +0.39(+1.78%)
Jan 16, 2025 21.51 22.10 21.30 21.85 505,895 +0.28(+1.30%)
Jan 15, 2025 21.39 21.67 20.87 21.57 605,889 +0.57(+2.71%)
Jan 14, 2025 20.90 21.11 20.61 21.00 360,916 +0.26(+1.25%)
Jan 13, 2025 20.58 21.48 20.07 20.74 690,103 +0.23(+1.12%)
Jan 10, 2025 20.83 20.96 19.89 20.51 969,204 -0.42(-2.01%)
Jan 08, 2025 20.11 20.96 19.74 20.93 383,371 +0.63(+3.10%)
Jan 07, 2025 20.16 20.79 20.10 20.30 596,457 +0.05(+0.25%)
Jan 06, 2025 20.00 20.45 19.95 20.25 661,658 +0.29(+1.45%)
Jan 03, 2025 19.70 20.16 19.57 19.96 771,537 +0.32(+1.63%)
Jan 02, 2025 19.70 19.91 19.47 19.64 395,241 +0.09(+0.46%)
Dec 31, 2024 19.55 0 +0.08(+0.41%)
Dec 30, 2024 19.76 20.12 19.16 19.47 401,086 -0.38(-1.91%)
Dec 27, 2024 20.10 20.34 19.57 19.85 310,513 -0.31(-1.54%)
Dec 26, 2024 19.74 20.19 19.71 20.16 297,444 +0.26(+1.31%)
Dec 24, 2024 19.91 19.98 19.60 19.90 169,626 -0.01(-0.05%)
Dec 23, 2024 20.03 20.25 19.81 19.91 392,217 -0.16(-0.80%)
Dec 20, 2024 19.99 20.66 19.89 20.07 2,385,377 -0.04(-0.22%)
Dec 19, 2024 20.39 20.79 19.82 20.11 364,394 -0.23(-1.11%)
Dec 18, 2024 20.83 21.47 20.07 20.34 877,315 -0.45(-2.16%)
Dec 17, 2024 21.66 21.91 20.53 20.79 774,481 -1.08(-4.94%)
Dec 16, 2024 20.98 21.95 20.84 21.87 585,053 +0.91(+4.34%)
Dec 13, 2024 20.91 20.97 20.60 20.96 390,841 +0.06(+0.29%)
Dec 12, 2024 21.10 21.55 20.88 20.90 454,593 -0.23(-1.09%)
Dec 11, 2024 21.78 21.90 20.18 21.13 671,659 -0.49(-2.27%)
Dec 10, 2024 21.48 21.75 21.02 21.62 855,447 +0.11(+0.51%)
Dec 09, 2024 21.33 21.73 21.26 21.51 309,019 +0.33(+1.56%)
Dec 06, 2024 21.39 21.63 21.12 21.18 381,958 -0.04(-0.19%)
Dec 05, 2024 21.98 22.05 21.12 21.22 357,653 -0.78(-3.55%)
Dec 04, 2024 21.67 22.11 21.45 22.00 354,835 +0.34(+1.57%)
Dec 03, 2024 22.24 22.39 21.54 21.66 447,431 -0.65(-2.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.