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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	23.33	23.96	23.96	23.99	23.33	1.01M
September 25, 2025	23.29	23.36	23.36	23.47	23.07	809,745
September 24, 2025	23.54	23.34	23.34	23.87	23.15	1.17M
September 23, 2025	22.99	23.48	23.48	23.6	22.63	949,300
September 22, 2025	22.23	22.9	22.9	22.93	22.13	787,700
September 19, 2025	22.61	22.37	22.37	22.61	22.16	3.22M
September 18, 2025	22.32	22.6	22.6	22.64	22.18	558,813
September 17, 2025	22.37	22.21	22.21	23.12	22.16	699,100
September 16, 2025	22.25	22.32	22.32	22.39	22.02	595,239
September 15, 2025	22.89	22.34	22.34	22.94	22.26	533,049
September 12, 2025	22.81	22.79	22.79	22.91	22.51	519,722
September 11, 2025	22.75	22.91	22.91	22.93	22.49	608,500
September 10, 2025	23.17	22.68	22.68	23.35	22.51	580,806
September 09, 2025	23.61	23.43	23.43	23.65	23.2	553,909
September 08, 2025	23.51	23.59	23.59	23.9	23.39	1.11M
September 05, 2025	23.15	23.28	23.28	23.63	23.09	1.2M
September 04, 2025	23.17	23.12	23.12	23.21	22.86	905,200
September 03, 2025	23.11	23.17	23.17	23.36	22.98	602,403
September 02, 2025	22.77	23.19	23.19	23.3	22.77	918,023
August 29, 2025	22.99	23.04	23.04	23.48	22.97	1.24M
August 28, 2025	21.75	21.81	21.81	21.87	21.39	434,562
August 27, 2025	21.41	21.75	21.75	21.83	21.34	514,200
August 26, 2025	21.36	21.39	21.39	21.57	20.92	480,415
August 25, 2025	21.95	21.4	21.4	21.98	21.09	405,400
August 22, 2025	21.46	21.99	21.99	22.09	21.06	873,119
August 21, 2025	21.16	21.33	21.33	21.38	21.05	412,035
August 20, 2025	21.24	21.15	21.15	21.31	20.8	560,200
August 19, 2025	21.41	21.21	21.21	21.58	21.08	535,100
August 18, 2025	21.36	21.37	21.37	21.75	21.3	838,917
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

Privia Health Group, Inc. (PRVA) NASDAQ