-
5 DAY PERFORMANCE
+18.75% -
1 MONTH PERFORMANCE
+32.03% -
3 MONTH PERFORMANCE
+16.54% -
6 MONTH PERFORMANCE
+19.57% -
YEAR-TO-DATE PERFORMANCE
-2.08% -
1 YEAR PERFORMANCE
+0.53%
Privia Health Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $21.12 | $22.53 (6.68%) | $22.75 | $20.93 | 1.56 M | $2.69 B |
| 11/06/2024 | $20.04 | $21.16 (5.59%) | $21.21 | $19.92 | 2.95 M | $2.52 B |
| 11/05/2024 | $19.00 | $19.31 (1.63%) | $19.43 | $18.90 | 882,700 | $2.30 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 |
| 08/20/2024 | $20.09 | $19.81 (-1.39%) | $20.22 | $19.18 | 800,600 | $2.36 B |
| 08/19/2024 | $19.94 | $20.15 (1.05%) | $20.17 | $19.76 | 516,700 | $2.40 B |
| 08/16/2024 | $19.50 | $19.90 (2.05%) | $19.99 | $19.37 | 649,000 | $2.37 B |
| 08/15/2024 | $19.59 | $19.53 (-0.31%) | $20.02 | $19.51 | 550,137 | $2.33 B |
| 08/14/2024 | $20.08 | $19.28 (-3.98%) | $20.23 | $19.10 | 585,022 | $2.30 B |
| 08/13/2024 | $19.56 | $20.05 (2.51%) | $20.14 | $19.22 | 699,600 | $2.39 B |
| 08/12/2024 | $19.15 | $19.30 (0.78%) | $19.36 | $18.88 | 437,900 | $2.30 B |
| 08/09/2024 | $19.35 | $19.07 (-1.45%) | $19.45 | $18.89 | 503,317 | $2.28 B |
| 08/08/2024 | $20.09 | $19.35 (-3.68%) | $20.45 | $18.89 | 1.07 M | $2.31 B |