Privia Health Group Inc (PRVA) Historical Stock Data
23.69 ↓0.04 (-0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRVA is down -0.14% a day on average. There have been 12 days where Privia Health Group Inc closed green and 18 days where PRVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 23.75 | 23.69 | ↓$0.06 (-0.25%) | 23.58 | 23.89 | 239.54K |
| 2025-12-23 | 23.91 | 23.73 | ↓$0.18 (-0.75%) | 23.72 | 23.99 | 536.92K |
| 2025-12-22 | 23.59 | 24.02 | ↑$0.43 (1.82%) | 23.34 | 24.27 | 597.64K |
| 2025-12-19 | 23.82 | 23.64 | ↓$0.18 (-0.76%) | 23.44 | 24.04 | 1.83M |
| 2025-12-18 | 23.93 | 23.94 | ↑$0.01 (0.04%) | 23.70 | 24.18 | 670.19K |
| 2025-12-17 | 23.70 | 23.92 | ↑$0.22 (0.93%) | 23.04 | 24.13 | 638.83K |
| 2025-12-16 | 24.37 | 23.81 | ↓$0.56 (-2.30%) | 23.40 | 24.69 | 875.90K |
| 2025-12-15 | 25.00 | 24.34 | ↓$0.66 (-2.64%) | 24.19 | 25.02 | 867.06K |
| 2025-12-12 | 24.84 | 24.91 | ↑$0.07 (0.28%) | 24.61 | 25.16 | 694.62K |
| 2025-12-11 | 24.18 | 24.82 | ↑$0.64 (2.65%) | 24.10 | 24.94 | 748.12K |
| 2025-12-10 | 23.67 | 24.18 | ↑$0.51 (2.15%) | 23.38 | 24.30 | 864.48K |
| 2025-12-09 | 23.67 | 23.79 | ↑$0.12 (0.51%) | 23.57 | 24.12 | 506.37K |
| 2025-12-08 | 23.92 | 23.63 | ↓$0.29 (-1.21%) | 23.58 | 24.02 | 725.02K |
| 2025-12-05 | 24.04 | 23.84 | ↓$0.20 (-0.83%) | 23.71 | 24.14 | 435.14K |
| 2025-12-04 | 24.30 | 24.00 | ↓$0.30 (-1.23%) | 23.88 | 24.37 | 376.96K |
| 2025-12-03 | 23.84 | 24.30 | ↑$0.46 (1.93%) | 23.76 | 24.51 | 850.41K |
| 2025-12-02 | 24.23 | 24.00 | ↓$0.23 (-0.95%) | 23.65 | 24.35 | 712.08K |
| 2025-12-01 | 24.32 | 24.10 | ↓$0.22 (-0.90%) | 23.94 | 24.36 | 734.31K |
| 2025-11-28 | 24.45 | 24.37 | ↓$0.08 (-0.33%) | 24.24 | 24.74 | 362.40K |
| 2025-11-26 | 24.46 | 24.46 | ↑$0.00 (0.00%) | 24.34 | 24.93 | 1.01M |
| 2025-11-25 | 24.21 | 24.56 | ↑$0.35 (1.45%) | 24.21 | 24.98 | 570.15K |
| 2025-11-24 | 23.90 | 23.98 | ↑$0.08 (0.33%) | 23.80 | 24.23 | 650.19K |
| 2025-11-21 | 22.57 | 23.74 | ↑$1.17 (5.18%) | 22.51 | 23.93 | 761.65K |
| 2025-11-20 | 22.94 | 22.55 | ↓$0.39 (-1.70%) | 22.49 | 23.16 | 567.47K |
| 2025-11-19 | 23.16 | 22.53 | ↓$0.63 (-2.72%) | 22.42 | 23.29 | 792.44K |
| 2025-11-18 | 23.19 | 23.13 | ↓$0.06 (-0.26%) | 23.02 | 23.61 | 643.44K |
| 2025-11-17 | 23.46 | 23.22 | ↓$0.24 (-1.02%) | 23.13 | 23.71 | 531.64K |
| 2025-11-14 | 23.56 | 23.45 | ↓$0.11 (-0.47%) | 23.37 | 23.85 | 707.22K |
| 2025-11-13 | 24.44 | 23.75 | ↓$0.69 (-2.82%) | 23.66 | 24.55 | 635.54K |
| 2025-11-12 | 24.32 | 24.22 | ↓$0.10 (-0.41%) | 23.88 | 24.52 | 0.94M |
Create an account or log in to view more rows.
$PRVA what’s gonna happen now
$PRVA lets go!!
$PRVA low volume today isn’t necessarily a bad thing
$PRVA Was last two days consolidation??
$PRVA bull flag
breakout!
$PRVA oversold! Buy the dip
$PRVA This stock is the golden ticket.
$PRVA I gave in! Bought more 100 shares
$PRVA looks good
$PRVA Shorts talk the talk but cant walk the walk