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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.83	21.99	21.99	22.19	21.57	387,332
February 19, 2026	21.64	21.83	21.83	21.9	21.1	507,800
February 18, 2026	21.9	21.78	21.78	22.13	21.58	804,503
February 17, 2026	22.44	22.08	22.08	22.67	21.89	608,637
February 13, 2026	21.64	22.39	22.39	22.59	21.64	632,300
February 12, 2026	21.81	21.5	21.5	21.81	21.29	456,100
February 11, 2026	21.83	21.6	21.6	21.92	21.38	545,500
February 10, 2026	21.73	21.82	21.82	21.95	21.41	562,600
February 09, 2026	21.95	21.63	21.63	22.16	21.42	533,153
February 06, 2026	21.53	21.99	21.99	22.07	21.05	883,500
February 05, 2026	22.22	21.51	21.51	22.7	21.36	1.18M
February 04, 2026	22.5	22.01	22.01	22.66	21.74	812,976
February 03, 2026	23.22	22.44	22.44	23.78	22.04	754,209
February 02, 2026	23.22	23.41	23.41	23.7	22.92	694,238
January 30, 2026	22.85	23.22	23.22	23.35	22.66	1.1M
January 29, 2026	22.7	22.87	22.87	22.97	22.4	751,197
January 28, 2026	22.93	22.77	22.77	23.63	22.54	873,514
January 27, 2026	23.7	22.86	22.86	23.77	22.3	1.25M
January 26, 2026	23.93	24.1	24.1	24.24	23.74	734,621
January 23, 2026	23.87	23.94	23.94	24.15	23.53	753,904
January 22, 2026	23.74	23.96	23.96	24.2	23.36	625,425
January 21, 2026	23.3	23.6	23.6	23.73	23.17	642,900
January 20, 2026	23	23.21	23.21	23.53	22.77	469,700
January 16, 2026	23.75	23.32	23.32	23.94	23.24	755,147
January 15, 2026	22.83	23.86	23.86	24	22.59	782,615
January 14, 2026	23.02	22.85	22.85	23.11	22.77	496,212
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

Privia Health Group, Inc. (PRVA) NASDAQ