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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	23.54	23.05	23.05	24.01	22.84	585,315
January 12, 2026	22.98	23.42	23.42	23.46	22.81	478,513
January 09, 2026	23.2	23.04	23.04	23.53	22.78	523,715
January 08, 2026	24.1	23.15	23.15	24.56	22.89	986,900
January 07, 2026	24.49	24.2	24.2	24.6	24.14	764,800
January 06, 2026	24.1	24.42	24.42	24.48	23.97	723,233
January 05, 2026	23.31	24.14	24.14	24.33	23.31	573,238
January 02, 2026	23.57	23.46	23.46	23.8	23.16	547,400
December 31, 2025	23.92	23.71	23.71	23.96	23.67	464,840
December 30, 2025	23.81	23.86	23.86	24	23.68	513,646
December 29, 2025	24.02	23.86	23.86	24.17	23.69	446,505
December 26, 2025	23.71	24.13	24.13	24.24	23.55	391,433
December 24, 2025	23.75	23.69	23.69	23.89	23.58	239,540
December 23, 2025	23.91	23.73	23.73	23.99	23.72	536,969
December 22, 2025	23.59	24.02	24.02	24.27	23.34	597,640
December 19, 2025	23.82	23.64	23.64	24.04	23.44	1.83M
December 18, 2025	23.93	23.94	23.94	24.18	23.7	670,200
December 17, 2025	23.7	23.92	23.92	24.13	23.04	638,829
December 16, 2025	24.37	23.81	23.81	24.69	23.4	875,902
December 15, 2025	25	24.34	24.34	25.02	24.19	867,100
December 12, 2025	24.84	24.91	24.91	25.16	24.61	694,616
December 11, 2025	24.18	24.82	24.82	24.94	24.1	748,120
December 10, 2025	23.67	24.18	24.18	24.3	23.38	718,369
December 09, 2025	23.67	23.79	23.79	24.12	23.57	505,845
December 08, 2025	23.92	23.63	23.63	24.02	23.58	725,016
December 05, 2025	24.04	23.84	23.84	24.14	23.71	435,136
December 04, 2025	24.3	24	24.01	24.37	23.88	337,454
December 03, 2025	23.84	24.3	24.3	24.51	23.76	850,406
December 02, 2025	24.23	24	24	24.35	23.65	712,100
December 01, 2025	24.32	24.1	24.1	24.36	23.94	734,307
November 28, 2025	24.45	24.37	24.37	24.74	24.24	362,400
November 26, 2025	24.46	24.46	24.46	24.93	24.34	1.01M
November 25, 2025	24.21	24.56	24.56	24.98	24.21	570,146
November 24, 2025	23.9	23.98	23.98	24.23	23.8	650,200
November 21, 2025	22.57	23.74	23.74	23.93	22.51	761,647
November 20, 2025	22.94	22.55	22.55	23.16	22.49	567,500
November 19, 2025	23.16	22.53	22.53	23.29	22.42	792,441
November 18, 2025	23.23	23.13	23.13	23.61	23.03	612,679
November 17, 2025	23.46	23.22	23.22	23.71	23.13	531,636
November 14, 2025	23.56	23.45	23.45	23.85	23.36	707,200
November 13, 2025	24.44	23.75	23.75	24.55	23.66	635,400
November 12, 2025	24.32	24.22	24.22	24.51	23.88	935,800
November 11, 2025	23.56	24.32	24.32	24.51	23.39	930,900
November 10, 2025	23.56	23.41	23.41	23.74	23.06	1.09M
November 07, 2025	23.87	23.43	23.43	24.14	23.17	1.38M
November 06, 2025	26.48	23.98	23.98	26.51	23.48	1.77M
November 05, 2025	24.62	25.02	25.02	25.25	24.62	1.05M
November 04, 2025	24.7	24.69	24.69	25.25	24.48	756,500
November 03, 2025	24.37	24.76	24.76	24.81	23.93	991,300
October 31, 2025	24.82	24.3	24.3	24.82	24.12	879,100
October 30, 2025	25.58	24.51	24.51	25.67	24.41	756,299
October 29, 2025	25.87	25.6	25.6	26.03	25.25	623,907
October 28, 2025	25.8	25.93	25.93	26.12	25.27	700,700
October 27, 2025	26	25.73	25.73	26.04	25.58	576,244
October 24, 2025	26	25.99	25.99	26.27	25.84	434,000
October 23, 2025	25.83	25.88	25.88	26.08	25.71	491,800
October 22, 2025	26.08	25.97	25.97	26.14	25.67	507,634
October 21, 2025	26.26	26.01	26.01	26.49	25.88	773,742
October 20, 2025	25.85	26.4	26.4	26.49	25.78	798,500
October 17, 2025	25.47	25.53	25.53	25.91	25.31	884,300

Privia Health Group, Inc. (PRVA) NASDAQ