Privia Health Group, Inc. - PRVA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	21.02	20.47	20.47	21.2	20.41	907,718
July 10, 2025	21.15	21.1	21.1	21.27	20.85	800,200
July 09, 2025	21.65	21.2	21.2	21.75	20.93	910,070
July 08, 2025	21.44	21.52	21.52	21.77	21.3	807,500
July 07, 2025	22.04	21.35	21.35	22.17	21.32	979,134
July 03, 2025	22.04	22.11	22.11	22.2	21.9	397,800
July 02, 2025	22.56	21.92	21.92	22.56	21.76	1.01M
July 01, 2025	22.89	22.54	22.54	23.15	22.51	923,500
June 30, 2025	22.02	23	23	23.11	21.85	1.87M
June 27, 2025	22.01	22	22	22.14	21.79	2.71M
June 26, 2025	21.96	22	22	22.45	21.55	865,959
June 25, 2025	22.05	21.75	21.75	22.13	21.64	1.1M
June 24, 2025	21.75	22.01	22.01	22.27	21.5	1.15M
June 23, 2025	21.64	21.61	21.61	21.99	21.46	938,100
June 20, 2025	21.81	21.85	21.85	22.06	21.59	1.68M
June 18, 2025	22.43	21.81	21.81	22.75	21.68	909,233
June 17, 2025	22.65	22.39	22.39	23.14	22.33	1.46M
June 16, 2025	22.76	22.89	22.89	23.28	22.71	907,800
June 13, 2025	22.37	22.65	22.65	22.93	22.22	816,118
June 12, 2025	22.96	22.7	22.7	22.96	22.01	698,200
June 11, 2025	23.01	23.01	23.01	23.37	22.91	682,000
June 10, 2025	23.24	23	23	23.43	22.98	559,810
June 09, 2025	23.27	23.24	23.24	23.43	22.9	498,844
June 06, 2025	23.06	23.19	23.19	23.33	22.83	683,700
June 05, 2025	22.99	22.8	22.8	23.71	22.71	701,300
June 04, 2025	23.07	23.01	23.01	23.32	22.96	694,100
June 03, 2025	22.81	22.97	22.97	23.63	22.57	987,707
June 02, 2025	22.72	22.83	22.83	23.25	22.15	1.04M
May 30, 2025	22.67	22.76	22.76	23.17	22.18	1.26M
May 29, 2025	23.19	22.55	22.55	23.39	22.47	680,900
May 28, 2025	23.37	23.07	23.07	23.55	22.8	596,400
May 27, 2025	23.15	23.32	23.32	23.73	23	689,000
May 23, 2025	22.91	22.86	22.86	23.31	22.72	625,865
May 22, 2025	23.67	23.1	23.1	23.79	23.02	864,345
May 21, 2025	24.22	23.8	23.8	24.39	23.76	474,138
May 20, 2025	24.91	24.52	24.52	24.99	24.49	572,514
May 19, 2025	25	25	25	25.35	24.74	559,600
May 16, 2025	24.91	25.02	25.02	25.22	24.83	708,330
May 15, 2025	24.28	24.9	24.9	24.92	23.93	696,521
May 14, 2025	24.38	24.3	24.3	24.84	24.24	823,600
May 13, 2025	24.96	24.3	24.3	25.05	24.22	817,700
May 12, 2025	25.49	25.06	25.06	25.76	24.53	948,300
May 09, 2025	25.03	25.02	25.02	25.59	24.85	1.32M
May 08, 2025	24.52	25.07	25.07	26.09	23.74	1.44M
May 07, 2025	22.85	23.32	23.32	23.37	22.51	1.08M
May 06, 2025	22.76	22.72	22.72	22.84	22.55	427,909
May 05, 2025	23.26	22.98	22.98	23.31	22.94	447,200
May 02, 2025	23.14	23.32	23.32	23.36	23	369,530
May 01, 2025	23.78	22.9	22.9	23.78	22.86	732,128
April 30, 2025	23.31	23.48	23.48	23.66	22.87	715,217
April 29, 2025	23.21	23.41	23.41	23.64	23.08	387,101
April 28, 2025	23.21	23.2	23.2	23.48	22.98	345,847
April 25, 2025	23.27	23.17	23.17	23.39	22.75	383,200
April 24, 2025	23.49	23.46	23.46	23.88	23.19	466,200
April 23, 2025	23.3	23.39	23.39	23.78	23.27	495,100
April 22, 2025	22.92	22.86	22.86	23.1	22.63	646,933
April 21, 2025	23.68	22.71	22.71	23.68	22.54	474,041
April 17, 2025	23.77	23.68	23.68	23.83	22.94	845,501
April 16, 2025	24.1	23.87	23.87	24.36	23.51	777,200
April 15, 2025	24.07	24.19	24.19	24.32	23.97	376,800

Privia Health Group, Inc. (PRVA) NASDAQ