• SPX
  • $5,948.71
  • 0.53 %
  • $31.60
  • DJI
  • $43,870.35
  • 1.06 %
  • $461.88
  • N225
  • $38,308.97
  • 0.74 %
  • $282.87
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,972.42
  • 0.03 %
  • $6.28
Privia Health Group, Inc. (PRVA) Charts

Privia Health Group, Inc. (PRVA) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$21.12

$0.33

(1.59%)

Day's range
$20.58
Day's range
$21.26
  • 5 DAY PERFORMANCE

    -0.38%
  • 1 MONTH PERFORMANCE

    +19.19%
  • 3 MONTH PERFORMANCE

    +8.70%
  • 6 MONTH PERFORMANCE

    +30.77%
  • YEAR-TO-DATE PERFORMANCE

    -8.29%
  • 1 YEAR PERFORMANCE

    -4.00%

Privia Health Group, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $20.90 $21.08   (0.86%) $21.26 $20.56 337,595 $2.52 B
11/20/2024 $21.02 $20.79   (-1.09%) $21.13 $20.63 449,131 $2.49 B
11/19/2024 $20.65 $21.11   (2.23%) $21.13 $20.39 306,500 $2.53 B
11/18/2024 $21.24 $20.95   (-1.37%) $21.54 $20.91 392,536 $2.51 B
11/15/2024 $21.81 $21.20   (-2.8%) $21.88 $21.17 817,403 $2.54 B
11/14/2024 $21.84 $21.69   (-0.69%) $22.12 $21.50 758,219 $2.60 B
11/13/2024 $22.87 $21.84   (-4.5%) $23.19 $21.66 812,325 $2.61 B
11/12/2024 $22.48 $22.58   (0.44%) $23.07 $22.38 813,632 $2.70 B
11/11/2024 $21.63 $22.80   (5.41%) $22.86 $21.55 789,436 $2.73 B
11/08/2024 $22.68 $21.30   (-6.08%) $22.89 $20.95 1.63 M $2.55 B
11/07/2024 $21.12 $22.53   (6.68%) $22.75 $20.93 1.56 M $2.70 B
11/06/2024 $20.04 $21.16   (5.59%) $21.21 $19.92 2.95 M $2.53 B
11/05/2024 $19.00 $19.31   (1.63%) $19.43 $18.90 882,700 $2.31 B
11/04/2024 $18.91 $19.22   (1.64%) $19.34 $18.51 494,008 $2.29 B
11/01/2024 $18.58 $18.99   (2.21%) $19.15 $18.52 735,800 $2.27 B
10/31/2024 $18.60 $18.36   (-1.29%) $18.78 $18.20 852,348 $2.19 B
10/30/2024 $17.77 $18.73   (5.4%) $19.05 $17.77 1.63 M $2.23 B
10/29/2024 $17.53 $17.97   (2.51%) $18.02 $17.45 776,400 $2.14 B
10/28/2024 $17.87 $17.73   (-0.78%) $18.15 $17.70 861,708 $2.12 B
10/25/2024 $17.63 $17.65   (0.11%) $17.88 $17.45 368,847 $2.11 B
10/24/2024 $17.57 $17.48   (-0.51%) $17.81 $17.40 551,033 $2.09 B
10/23/2024 $17.63 $17.51   (-0.68%) $17.79 $17.40 421,900 $2.09 B
10/22/2024 $17.79 $17.63   (-0.9%) $17.95 $17.59 454,000 $2.10 B
10/21/2024 $17.83 $17.72   (-0.62%) $18.21 $17.55 1.01 M $2.11 B
10/18/2024 $18.52 $17.83   (-3.73%) $18.75 $17.79 626,000 $2.13 B
10/17/2024 $18.05 $18.44   (2.16%) $18.45 $17.85 587,000 $2.20 B
10/16/2024 $17.79 $18.11   (1.8%) $18.15 $17.74 672,000 $2.16 B
10/15/2024 $17.68 $17.62   (-0.34%) $18.00 $17.36 664,843 $2.10 B
10/14/2024 $17.58 $17.76   (1.02%) $17.83 $17.47 766,200 $2.12 B
10/11/2024 $17.21 $17.55   (1.98%) $17.74 $17.03 1.22 M $2.09 B
10/10/2024 $16.62 $17.12   (3.01%) $17.13 $16.47 438,311 $2.04 B
10/09/2024 $17.04 $16.82   (-1.29%) $17.27 $16.64 758,600 $2.01 B
10/08/2024 $17.22 $17.08   (-0.81%) $17.40 $17.00 624,100 $2.04 B
10/07/2024 $17.43 $17.20   (-1.32%) $17.44 $17.14 470,338 $2.05 B
10/04/2024 $17.47 $17.59   (0.69%) $17.68 $17.40 336,700 $2.10 B
10/03/2024 $17.47 $17.35   (-0.69%) $17.52 $17.13 428,000 $2.07 B
10/02/2024 $17.54 $17.72   (1.03%) $17.81 $17.24 368,100 $2.11 B
10/01/2024 $18.20 $17.56   (-3.52%) $18.20 $17.55 486,400 $2.09 B
09/30/2024 $18.02 $18.21   (1.05%) $18.45 $17.91 711,102 $2.17 B
09/27/2024 $18.20 $18.08   (-0.66%) $18.43 $17.98 517,000 $2.16 B
09/26/2024 $17.74 $17.98   (1.35%) $19.18 $17.47 749,000 $2.15 B
09/25/2024 $18.20 $17.54   (-3.63%) $18.20 $17.48 804,700 $2.09 B
09/24/2024 $18.61 $18.14   (-2.53%) $18.69 $18.13 633,607 $2.16 B
09/23/2024 $18.90 $18.51   (-2.06%) $19.00 $18.33 691,400 $2.21 B
09/20/2024 $19.44 $18.75   (-3.55%) $19.45 $18.51 2.16 M $2.24 B
09/19/2024 $19.58 $19.44   (-0.72%) $19.76 $19.24 659,530 $2.32 B
09/18/2024 $18.76 $19.07   (1.65%) $20.02 $18.52 1.00 M $2.28 B
09/17/2024 $18.83 $18.80   (-0.16%) $19.33 $18.66 965,021 $2.24 B
09/16/2024 $18.97 $18.69   (-1.48%) $19.11 $18.47 749,500 $2.23 B
09/13/2024 $19.08 $18.95   (-0.68%) $19.25 $18.86 963,700 $2.26 B
09/12/2024 $18.42 $18.84   (2.28%) $19.00 $18.07 1.24 M $2.25 B
09/11/2024 $18.33 $18.26   (-0.38%) $18.60 $17.98 777,234 $2.18 B
09/10/2024 $18.74 $18.53   (-1.12%) $18.74 $18.36 769,400 $2.21 B
09/09/2024 $18.77 $18.67   (-0.53%) $18.93 $17.69 844,425 $2.23 B
09/06/2024 $19.05 $18.66   (-2.05%) $19.25 $18.40 726,115 $2.23 B
09/05/2024 $18.95 $18.99   (0.21%) $19.19 $18.59 554,620 $2.27 B
09/04/2024 $19.29 $18.87   (-2.18%) $19.33 $18.86 846,518 $2.25 B
09/03/2024 $19.86 $19.29   (-2.87%) $20.07 $19.24 1.50 M $2.30 B
08/30/2024 $20.29 $20.14   (-0.74%) $20.40 $19.90 458,501 $2.40 B
08/29/2024 $20.66 $20.19   (-2.27%) $20.86 $20.09 478,645 $2.41 B
08/28/2024 $20.64 $20.45   (-0.92%) $20.88 $20.34 348,700 $2.44 B
08/27/2024 $21.25 $20.76   (-2.31%) $21.46 $20.74 743,200 $2.48 B
08/26/2024 $21.06 $21.29   (1.09%) $21.34 $20.77 599,200 $2.54 B
08/23/2024 $20.00 $20.86   (4.3%) $20.90 $19.90 678,125 $2.49 B
08/22/2024 $19.49 $20.00   (2.62%) $20.02 $19.26 678,500 $2.39 B
08/21/2024 $19.99 $19.43   (-2.8%) $20.02 $19.37 519,100 $2.32 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.