Privia Health Group Inc (PRVA) Historical Stock Data
18.19 ↑0.20 (1.08%)
As of April 26, 2024, 12:16pm EST.
Historical Data
In the past 30 trading days, PRVA is down -0.24% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-22 | 19.96 | 19.61 | ↓$0.35 (-1.75%) | 19.59 | 20.32 | 516.01K |
| 2024-03-21 | 20.97 | 19.96 | ↓$1.01 (-4.82%) | 19.78 | 21.01 | 0.93M |
| 2024-03-20 | 20.81 | 20.90 | ↑$0.09 (0.43%) | 20.49 | 21.27 | 466.21K |
| 2024-03-19 | 20.09 | 20.88 | ↑$0.79 (3.93%) | 19.76 | 21.18 | 595.24K |
| 2024-03-18 | 20.30 | 20.14 | ↓$0.16 (-0.79%) | 19.80 | 20.31 | 0.97M |
| 2024-03-15 | 20.21 | 20.34 | ↑$0.13 (0.64%) | 20.01 | 20.77 | 1.49M |
| 2024-03-14 | 20.58 | 20.42 | ↓$0.16 (-0.78%) | 20.21 | 20.91 | 599.99K |
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