5 DAY PERFORMANCE
-0.16%
1 MONTH PERFORMANCE
+5.66%
3 MONTH PERFORMANCE
-0.87%
6 MONTH PERFORMANCE
+18.02%
YEAR-TO-DATE PERFORMANCE
+27.98%
1 YEAR PERFORMANCE
+48.05%
Privia Health Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $24.91 | $25.02 (0.44%) | $25.22 | $24.83 | 708.33 K | $3.02 B |
| 05/15/2025 | $24.28 | $24.90 (2.55%) | $24.92 | $23.93 | 696.52 K | $3.00 B |
| 05/14/2025 | $24.38 | $24.30 (-0.33%) | $24.84 | $24.24 | 823.60 K | $2.93 B |
| 05/13/2025 | $24.96 | $24.30 (-2.64%) | $25.05 | $24.22 | 817.70 K | $2.93 B |
| 05/12/2025 | $25.49 | $25.06 (-1.69%) | $25.76 | $24.53 | 948.30 K | $3.02 B |
| 05/09/2025 | $25.03 | $25.02 (-0.04%) | $25.59 | $24.85 | 1.32 M | $3.02 B |
| 05/08/2025 | $24.52 | $25.07 (2.24%) | $26.09 | $23.74 | 1.44 M | $3.02 B |
| 05/07/2025 | $22.85 | $23.32 (2.06%) | $23.37 | $22.51 | 1.08 M | $2.80 B |
| 05/06/2025 | $22.76 | $22.72 (-0.18%) | $22.84 | $22.55 | 427.91 K | $2.73 B |
| 05/05/2025 | $23.26 | $22.98 (-1.2%) | $23.31 | $22.94 | 447.20 K | $2.76 B |
| 05/02/2025 | $23.14 | $23.32 (0.78%) | $23.36 | $23.00 | 369.53 K | $2.80 B |
| 05/01/2025 | $23.78 | $22.90 (-3.7%) | $23.78 | $22.86 | 732.13 K | $2.75 B |
| 04/30/2025 | $23.31 | $23.48 (0.73%) | $23.66 | $22.87 | 715.31 K | $2.82 B |
| 04/29/2025 | $23.21 | $23.41 (0.86%) | $23.64 | $23.08 | 387.10 K | $2.81 B |
| 04/28/2025 | $23.21 | $23.20 (-0.04%) | $23.48 | $22.98 | 345.85 K | $2.79 B |
| 04/25/2025 | $23.27 | $23.17 (-0.43%) | $23.39 | $22.75 | 383.20 K | $2.78 B |
| 04/24/2025 | $23.49 | $23.46 (-0.13%) | $23.88 | $23.19 | 466.20 K | $2.82 B |
| 04/23/2025 | $23.30 | $23.39 (0.39%) | $23.78 | $23.27 | 495.10 K | $2.81 B |
| 04/22/2025 | $22.92 | $22.86 (-0.26%) | $23.10 | $22.63 | 646.93 K | $2.75 B |
| 04/21/2025 | $23.68 | $22.71 (-4.1%) | $23.68 | $22.54 | 474.04 K | $2.73 B |
| 04/17/2025 | $23.77 | $23.68 (-0.38%) | $23.83 | $22.94 | 845.50 K | $2.84 B |
| 04/16/2025 | $24.10 | $23.87 (-0.95%) | $24.36 | $23.51 | 777.20 K | $2.87 B |
| 04/15/2025 | $24.07 | $24.19 (0.5%) | $24.32 | $23.97 | 376.80 K | $2.91 B |
| 04/14/2025 | $24.31 | $24.05 (-1.07%) | $24.72 | $23.81 | 676.60 K | $2.89 B |
| 04/11/2025 | $23.65 | $24.10 (1.9%) | $24.20 | $23.49 | 795.80 K | $2.90 B |
| 04/10/2025 | $22.65 | $23.65 (4.42%) | $23.90 | $22.65 | 1.03 M | $2.84 B |
| 04/09/2025 | $21.55 | $23.05 (6.96%) | $23.70 | $21.53 | 1.52 M | $2.77 B |
| 04/08/2025 | $22.29 | $21.74 (-2.47%) | $22.96 | $21.42 | 1.13 M | $2.61 B |
| 04/07/2025 | $21.32 | $21.48 (0.75%) | $22.45 | $20.83 | 1.57 M | $2.58 B |
| 04/04/2025 | $21.74 | $21.97 (1.06%) | $22.65 | $21.53 | 1.51 M | $2.64 B |
| 04/03/2025 | $21.51 | $22.24 (3.39%) | $22.72 | $21.47 | 1.35 M | $2.67 B |
| 04/02/2025 | $22.48 | $22.36 (-0.53%) | $22.67 | $22.24 | 589.10 K | $2.69 B |
| 04/01/2025 | $22.45 | $22.88 (1.92%) | $23.25 | $22.12 | 999.70 K | $2.75 B |
| 03/31/2025 | $22.00 | $22.45 (2.05%) | $22.58 | $22.00 | 897.70 K | $2.70 B |
| 03/28/2025 | $22.82 | $22.59 (-1.01%) | $22.91 | $22.13 | 757.84 K | $2.71 B |
| 03/27/2025 | $22.85 | $22.92 (0.31%) | $22.97 | $22.50 | 892.33 K | $2.75 B |
| 03/26/2025 | $22.82 | $22.88 (0.26%) | $22.92 | $22.58 | 568.10 K | $2.75 B |
| 03/25/2025 | $23.82 | $22.75 (-4.49%) | $24.19 | $22.51 | 1.12 M | $2.73 B |
| 03/24/2025 | $23.71 | $23.92 (0.89%) | $23.98 | $23.58 | 505.40 K | $2.87 B |
| 03/21/2025 | $23.19 | $23.34 (0.65%) | $23.42 | $22.90 | 1.47 M | $2.80 B |
| 03/20/2025 | $23.38 | $23.29 (-0.38%) | $23.82 | $23.26 | 480.10 K | $2.80 B |
| 03/19/2025 | $23.54 | $23.64 (0.42%) | $23.89 | $23.15 | 521.30 K | $2.84 B |
| 03/18/2025 | $23.11 | $23.62 (2.21%) | $23.85 | $23.11 | 687.63 K | $2.84 B |
| 03/17/2025 | $23.59 | $23.24 (-1.48%) | $23.90 | $23.01 | 911.10 K | $2.79 B |
| 03/14/2025 | $23.59 | $23.75 (0.68%) | $23.98 | $23.57 | 618.60 K | $2.85 B |
| 03/13/2025 | $23.93 | $23.38 (-2.3%) | $24.11 | $23.33 | 651.04 K | $2.81 B |
| 03/12/2025 | $24.03 | $24.02 (-0.04%) | $24.32 | $23.70 | 884.57 K | $2.89 B |
| 03/11/2025 | $24.11 | $23.96 (-0.62%) | $24.45 | $23.52 | 1.05 M | $2.88 B |
| 03/10/2025 | $25.16 | $23.97 (-4.73%) | $25.32 | $23.41 | 1.78 M | $2.88 B |
| 03/07/2025 | $25.16 | $25.54 (1.51%) | $25.71 | $24.73 | 903.73 K | $3.07 B |
| 03/06/2025 | $25.38 | $25.26 (-0.47%) | $25.88 | $25.18 | 795.04 K | $3.03 B |
| 03/05/2025 | $25.57 | $25.69 (0.47%) | $25.98 | $25.20 | 559.41 K | $3.09 B |
| 03/04/2025 | $24.71 | $25.52 (3.28%) | $25.68 | $24.53 | 1.02 M | $3.07 B |
| 03/03/2025 | $24.83 | $24.96 (0.52%) | $25.43 | $24.46 | 1.26 M | $3.00 B |
| 02/28/2025 | $25.81 | $24.97 (-3.25%) | $25.84 | $24.12 | 1.88 M | $3.00 B |
| 02/27/2025 | $24.47 | $25.46 (4.05%) | $26.04 | $24.20 | 1.67 M | $3.06 B |
| 02/26/2025 | $24.35 | $24.06 (-1.19%) | $24.93 | $23.95 | 1.04 M | $2.89 B |
| 02/25/2025 | $24.53 | $24.53 (0%) | $24.76 | $24.04 | 767.92 K | $2.95 B |
| 02/24/2025 | $24.55 | $24.51 (-0.16%) | $24.64 | $24.19 | 860.62 K | $2.94 B |
| 02/21/2025 | $24.84 | $24.52 (-1.29%) | $25.15 | $24.43 | 670.30 K | $2.95 B |
| 02/20/2025 | $25.20 | $24.64 (-2.22%) | $25.54 | $24.55 | 840.24 K | $2.96 B |
| 02/19/2025 | $24.95 | $25.50 (2.2%) | $25.67 | $24.81 | 555.40 K | $3.06 B |
| 02/18/2025 | $25.29 | $25.04 (-0.99%) | $25.64 | $24.97 | 798.00 K | $3.01 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.
