Privia Health Group Inc (PRVA) Historical Stock Data
19.08 ↑0.00 (0.00%)
As of May 7, 2024, 10:18am EST.
Historical Data
In the past 30 trading days, PRVA is down -0.02% a day on average. There have been 14 days where Privia Health Group Inc closed green and 16 days where PRVA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-06 | 18.86 | 19.08 | ↑$0.22 (1.17%) | 18.80 | 19.32 | 1.02M |
2024-05-03 | 18.82 | 18.74 | ↓$0.08 (-0.43%) | 18.39 | 18.91 | 0.94M |
2024-05-02 | 18.34 | 18.41 | ↑$0.07 (0.38%) | 17.94 | 18.59 | 782.21K |
2024-05-01 | 18.17 | 18.03 | ↓$0.14 (-0.77%) | 17.73 | 18.57 | 638.24K |
2024-04-30 | 18.40 | 18.40 | ↑$0.00 (0.00%) | 18.15 | 18.66 | 790.58K |
2024-04-29 | 18.33 | 18.65 | ↑$0.32 (1.75%) | 18.33 | 18.76 | 646.14K |
2024-04-26 | 18.01 | 18.26 | ↑$0.25 (1.39%) | 17.95 | 18.42 | 582.60K |
2024-04-25 | 18.04 | 17.99 | ↓$0.05 (-0.28%) | 17.59 | 18.11 | 837.64K |
2024-04-24 | 18.67 | 18.17 | ↓$0.50 (-2.68%) | 18.08 | 18.67 | 1.02M |
2024-04-23 | 18.09 | 18.80 | ↑$0.71 (3.92%) | 17.85 | 19.02 | 852.67K |
2024-04-22 | 18.46 | 18.05 | ↓$0.41 (-2.22%) | 17.91 | 18.49 | 656.07K |
2024-04-19 | 17.75 | 18.08 | ↑$0.33 (1.86%) | 17.74 | 18.14 | 0.99M |
2024-04-18 | 17.87 | 17.82 | ↓$0.05 (-0.28%) | 17.56 | 18.04 | 752.81K |
2024-04-17 | 17.80 | 17.85 | ↑$0.05 (0.28%) | 17.60 | 18.17 | 0.96M |
2024-04-16 | 18.29 | 17.69 | ↓$0.60 (-3.28%) | 17.65 | 18.36 | 1M |
2024-04-15 | 18.61 | 18.35 | ↓$0.26 (-1.40%) | 17.85 | 18.61 | 1.22M |
2024-04-12 | 18.14 | 18.54 | ↑$0.40 (2.21%) | 18.05 | 18.64 | 759.05K |
2024-04-11 | 18.74 | 18.34 | ↓$0.40 (-2.13%) | 18.14 | 18.86 | 822.61K |
2024-04-10 | 18.67 | 18.60 | ↓$0.07 (-0.37%) | 18.41 | 19.04 | 607.87K |
2024-04-09 | 18.86 | 19.38 | ↑$0.52 (2.76%) | 18.80 | 19.39 | 654.83K |
2024-04-08 | 18.70 | 18.66 | ↓$0.04 (-0.21%) | 18.45 | 18.88 | 718.90K |
2024-04-05 | 18.15 | 18.57 | ↑$0.42 (2.31%) | 17.70 | 18.63 | 652.30K |
2024-04-04 | 18.45 | 18.38 | ↓$0.07 (-0.38%) | 18.20 | 18.74 | 762.13K |
2024-04-03 | 17.94 | 18.25 | ↑$0.31 (1.73%) | 17.74 | 18.71 | 658.10K |
2024-04-02 | 18.36 | 18.10 | ↓$0.26 (-1.42%) | 17.54 | 18.45 | 1.56M |
2024-04-01 | 19.63 | 19.01 | ↓$0.62 (-3.16%) | 18.72 | 19.66 | 676.45K |
2024-03-28 | 19.48 | 19.59 | ↑$0.11 (0.56%) | 19.48 | 20.36 | 1.13M |
2024-03-27 | 19.12 | 19.55 | ↑$0.43 (2.25%) | 19.02 | 19.64 | 686.82K |
2024-03-26 | 19.27 | 18.97 | ↓$0.30 (-1.56%) | 18.54 | 19.36 | 1.08M |
2024-03-25 | 19.60 | 19.09 | ↓$0.51 (-2.60%) | 19.03 | 19.86 | 594.75K |
Create an account or log in to view more rows.
$PRVA I actually want the market pullback 5% is pretty crazy how this market keep going and going
$PRVA Take it Bears !
$PRVA cup and handle!
$PRVA Rug pull soon?
$PRVA Silly Bears tricks are for kids
$PRVA wtf?
$PRVA Green by EOD guarentee
$PRVA cup and handle forming
$PRVA omg this is bullshit
$PRVA oversold