5 DAY PERFORMANCE
-1.79%
1 MONTH PERFORMANCE
-5.26%
3 MONTH PERFORMANCE
-2.48%
6 MONTH PERFORMANCE
+3.97%
YEAR-TO-DATE PERFORMANCE
-7.25%
1 YEAR PERFORMANCE
-10.75%
Privia Health Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $21.83 | $21.99 (0.73%) | $22.19 | $21.57 | 368.71 K | $2.71 B |
| 02/19/2026 | $21.64 | $21.83 (0.88%) | $21.90 | $21.10 | 507.80 K | $2.68 B |
| 02/18/2026 | $21.90 | $21.78 (-0.55%) | $22.13 | $21.58 | 804.50 K | $2.67 B |
| 02/17/2026 | $22.44 | $22.08 (-1.6%) | $22.67 | $21.89 | 608.64 K | $2.71 B |
| 02/13/2026 | $21.64 | $22.39 (3.47%) | $22.59 | $21.64 | 632.30 K | $2.75 B |
| 02/12/2026 | $21.81 | $21.50 (-1.42%) | $21.81 | $21.29 | 456.10 K | $2.64 B |
| 02/11/2026 | $21.83 | $21.60 (-1.05%) | $21.92 | $21.38 | 545.50 K | $2.65 B |
| 02/10/2026 | $21.73 | $21.82 (0.41%) | $21.95 | $21.41 | 562.60 K | $2.68 B |
| 02/09/2026 | $21.95 | $21.63 (-1.46%) | $22.16 | $21.42 | 534.70 K | $2.66 B |
| 02/06/2026 | $21.53 | $21.99 (2.14%) | $22.07 | $21.05 | 883.50 K | $2.70 B |
| 02/05/2026 | $22.22 | $21.51 (-3.2%) | $22.70 | $21.36 | 1.18 M | $2.64 B |
| 02/04/2026 | $22.50 | $22.01 (-2.18%) | $22.66 | $21.74 | 812.98 K | $2.70 B |
| 02/03/2026 | $23.22 | $22.44 (-3.36%) | $23.78 | $22.04 | 754.21 K | $2.75 B |
| 02/02/2026 | $23.22 | $23.41 (0.82%) | $23.70 | $22.92 | 694.24 K | $2.87 B |
| 01/30/2026 | $22.85 | $23.22 (1.62%) | $23.35 | $22.66 | 1.10 M | $2.85 B |
| 01/29/2026 | $22.70 | $22.87 (0.75%) | $22.97 | $22.40 | 853.95 K | $2.81 B |
| 01/28/2026 | $22.93 | $22.77 (-0.7%) | $23.63 | $22.54 | 873.51 K | $2.80 B |
| 01/27/2026 | $23.70 | $22.86 (-3.54%) | $23.77 | $22.30 | 1.25 M | $2.81 B |
| 01/26/2026 | $23.93 | $24.10 (0.71%) | $24.24 | $23.74 | 734.62 K | $2.96 B |
| 01/23/2026 | $23.87 | $23.94 (0.29%) | $24.15 | $23.53 | 753.90 K | $2.94 B |
| 01/22/2026 | $23.74 | $23.96 (0.93%) | $24.20 | $23.36 | 625.43 K | $2.94 B |
| 01/21/2026 | $23.30 | $23.60 (1.29%) | $23.73 | $23.17 | 642.90 K | $2.90 B |
| 01/20/2026 | $23.00 | $23.21 (0.91%) | $23.53 | $22.77 | 469.70 K | $2.85 B |
| 01/16/2026 | $23.75 | $23.32 (-1.81%) | $23.94 | $23.24 | 755.15 K | $2.86 B |
| 01/15/2026 | $22.83 | $23.86 (4.51%) | $24.00 | $22.59 | 782.62 K | $2.93 B |
| 01/14/2026 | $23.02 | $22.85 (-0.74%) | $23.11 | $22.77 | 496.21 K | $2.81 B |
| 01/13/2026 | $23.54 | $23.05 (-2.08%) | $24.01 | $22.84 | 585.32 K | $2.83 B |
| 01/12/2026 | $22.98 | $23.42 (1.91%) | $23.46 | $22.81 | 478.51 K | $2.88 B |
| 01/09/2026 | $23.20 | $23.04 (-0.69%) | $23.53 | $22.78 | 523.72 K | $2.83 B |
| 01/08/2026 | $24.10 | $23.15 (-3.94%) | $24.56 | $22.89 | 986.90 K | $2.84 B |
| 01/07/2026 | $24.49 | $24.20 (-1.18%) | $24.60 | $24.14 | 764.80 K | $2.97 B |
| 01/06/2026 | $24.10 | $24.42 (1.33%) | $24.48 | $23.97 | 723.23 K | $3.00 B |
| 01/05/2026 | $23.31 | $24.14 (3.56%) | $24.33 | $23.31 | 573.24 K | $2.96 B |
| 01/02/2026 | $23.57 | $23.46 (-0.47%) | $23.80 | $23.16 | 547.40 K | $2.88 B |
| 12/31/2025 | $23.92 | $23.71 (-0.88%) | $23.96 | $23.67 | 464.84 K | $2.91 B |
| 12/30/2025 | $23.81 | $23.86 (0.21%) | $24.00 | $23.68 | 513.65 K | $2.93 B |
| 12/29/2025 | $24.02 | $23.86 (-0.67%) | $24.17 | $23.69 | 446.51 K | $2.93 B |
| 12/26/2025 | $23.71 | $24.13 (1.77%) | $24.25 | $23.44 | 417.30 K | $2.96 B |
| 12/24/2025 | $23.75 | $23.69 (-0.25%) | $23.89 | $23.58 | 239.54 K | $2.91 B |
| 12/23/2025 | $23.91 | $23.73 (-0.75%) | $23.99 | $23.72 | 536.97 K | $2.91 B |
| 12/22/2025 | $23.59 | $24.02 (1.82%) | $24.27 | $23.34 | 597.64 K | $2.95 B |
| 12/19/2025 | $23.82 | $23.64 (-0.76%) | $24.04 | $23.44 | 1.83 M | $2.90 B |
| 12/18/2025 | $23.93 | $23.94 (0.04%) | $24.18 | $23.70 | 670.20 K | $2.94 B |
| 12/17/2025 | $23.70 | $23.92 (0.93%) | $24.13 | $23.04 | 638.83 K | $2.94 B |
| 12/16/2025 | $24.37 | $23.81 (-2.3%) | $24.69 | $23.40 | 875.90 K | $2.92 B |
| 12/15/2025 | $25.00 | $24.34 (-2.64%) | $25.02 | $24.19 | 867.10 K | $2.99 B |
| 12/12/2025 | $24.84 | $24.91 (0.28%) | $25.16 | $24.61 | 694.62 K | $3.06 B |
| 12/11/2025 | $24.18 | $24.82 (2.65%) | $24.94 | $24.10 | 748.12 K | $3.05 B |
| 12/10/2025 | $23.67 | $24.18 (2.15%) | $24.30 | $23.38 | 864.50 K | $2.97 B |
| 12/09/2025 | $23.67 | $23.79 (0.51%) | $24.12 | $23.57 | 506.40 K | $2.92 B |
| 12/08/2025 | $23.92 | $23.63 (-1.21%) | $24.02 | $23.58 | 725.02 K | $2.90 B |
| 12/05/2025 | $24.04 | $23.84 (-0.83%) | $24.14 | $23.71 | 435.14 K | $2.93 B |
| 12/04/2025 | $24.30 | $24.00 (-1.23%) | $24.37 | $23.88 | 377.00 K | $2.95 B |
| 12/03/2025 | $23.84 | $24.30 (1.93%) | $24.51 | $23.76 | 850.41 K | $2.98 B |
| 12/02/2025 | $24.23 | $24.00 (-0.95%) | $24.35 | $23.65 | 712.10 K | $2.95 B |
| 12/01/2025 | $24.32 | $24.10 (-0.9%) | $24.36 | $23.94 | 734.31 K | $2.96 B |
| 11/28/2025 | $24.45 | $24.37 (-0.33%) | $24.74 | $24.24 | 362.40 K | $2.99 B |
| 11/26/2025 | $24.46 | $24.46 (0%) | $24.93 | $24.34 | 1.01 M | $3.00 B |
| 11/25/2025 | $24.21 | $24.56 (1.45%) | $24.98 | $24.21 | 570.15 K | $3.02 B |
| 11/24/2025 | $23.90 | $23.98 (0.33%) | $24.23 | $23.80 | 650.20 K | $2.94 B |
| 11/21/2025 | $22.57 | $23.74 (5.18%) | $23.93 | $22.51 | 761.65 K | $2.91 B |
| 11/20/2025 | $22.94 | $22.55 (-1.7%) | $23.16 | $22.49 | 567.50 K | $2.77 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
