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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	20.8	21.27	21.27	21.3	20.8	816,110
August 14, 2025	20.85	20.71	20.71	21.2	20.07	715,100
August 13, 2025	20.87	21.02	21.02	21.3	20.85	875,143
August 12, 2025	20.32	20.71	20.71	20.78	20.16	827,933
August 11, 2025	20.37	20.31	20.31	20.72	20.05	1.3M
August 08, 2025	19.85	20.58	20.58	20.94	19.76	1.79M
August 07, 2025	20	19.51	19.51	20.92	19.08	3.04M
August 06, 2025	19.35	19.78	19.78	19.86	19.24	1.91M
August 05, 2025	19.45	19.45	19.45	19.81	19.24	1.29M
August 04, 2025	18.93	19.47	19.47	19.56	18.92	945,000
August 01, 2025	19.44	18.86	18.86	19.86	18.77	766,408
July 31, 2025	19.43	19.52	19.52	19.82	19.39	866,200
July 30, 2025	19.56	19.59	19.59	19.9	19.48	558,237
July 29, 2025	19.75	19.48	19.48	19.86	19.46	592,100
July 28, 2025	19.8	19.7	19.7	20.25	19.63	728,000
July 25, 2025	19.77	19.7	19.7	20.17	19.68	784,412
July 24, 2025	20.13	19.7	19.7	20.21	19.65	884,413
July 23, 2025	20.16	20.3	20.3	20.32	19.92	620,115
July 22, 2025	20.26	20.07	20.07	20.57	20.02	1.13M
July 21, 2025	19.9	20.16	20.16	20.28	19.56	905,624
July 18, 2025	21.1	19.61	19.61	21.1	19.54	1.07M
July 17, 2025	20.62	20.71	20.71	21	20.62	930,600
July 16, 2025	20.71	20.58	20.58	20.83	20.36	699,013
July 15, 2025	21.03	20.64	20.64	21.24	20.59	1.1M
July 14, 2025	20.47	20.89	20.89	20.99	20.39	678,200
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

Privia Health Group, Inc. (PRVA) NASDAQ