5 DAY PERFORMANCE
+2.44%
1 MONTH PERFORMANCE
+0.24%
3 MONTH PERFORMANCE
+19.24%
6 MONTH PERFORMANCE
+16.98%
YEAR-TO-DATE PERFORMANCE
+7.47%
1 YEAR PERFORMANCE
-1.13%
Privia Health Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $20.90 | $21.00 (0.48%) | $21.11 | $20.61 | 360,916 | $2.51 B |
| 01/13/2025 | $20.58 | $20.74 (0.78%) | $21.48 | $20.08 | 690,103 | $2.48 B |
| 01/10/2025 | $20.83 | $20.51 (-1.54%) | $20.97 | $19.89 | 969,204 | $2.45 B |
| 01/08/2025 | $20.11 | $20.93 (4.08%) | $20.96 | $19.74 | 383,400 | $2.50 B |
| 01/07/2025 | $20.16 | $20.30 (0.69%) | $20.79 | $20.10 | 596,500 | $2.43 B |
| 01/06/2025 | $20.00 | $20.25 (1.25%) | $20.45 | $19.95 | 661,700 | $2.42 B |
| 01/03/2025 | $19.70 | $19.96 (1.32%) | $20.16 | $19.57 | 771,537 | $2.39 B |
| 01/02/2025 | $19.70 | $19.64 (-0.3%) | $19.91 | $19.47 | 395,256 | $2.35 B |
| 12/31/2024 | $19.62 | $19.55 (-0.36%) | $20.05 | $19.45 | 667,400 | $2.34 B |
| 12/30/2024 | $19.76 | $19.47 (-1.47%) | $20.12 | $19.16 | 401,100 | $2.33 B |
| 12/27/2024 | $20.10 | $19.85 (-1.24%) | $20.35 | $19.57 | 310,513 | $2.38 B |
| 12/26/2024 | $19.74 | $20.16 (2.13%) | $20.19 | $19.71 | 297,444 | $2.41 B |
| 12/24/2024 | $19.91 | $19.90 (-0.05%) | $19.99 | $19.60 | 169,626 | $2.38 B |
| 12/23/2024 | $20.03 | $19.91 (-0.6%) | $20.25 | $19.81 | 392,217 | $2.38 B |
| 12/20/2024 | $19.99 | $20.07 (0.4%) | $20.66 | $19.89 | 2.39 M | $2.40 B |
| 12/19/2024 | $20.39 | $20.13 (-1.28%) | $20.79 | $19.82 | 679,716 | $2.41 B |
| 12/18/2024 | $20.83 | $20.34 (-2.35%) | $21.47 | $20.07 | 877,315 | $2.43 B |
| 12/17/2024 | $21.66 | $20.79 (-4.02%) | $21.91 | $20.53 | 774,500 | $2.49 B |
| 12/16/2024 | $20.98 | $21.87 (4.24%) | $21.95 | $20.85 | 585,100 | $2.62 B |
| 12/13/2024 | $20.91 | $20.96 (0.24%) | $20.97 | $20.60 | 390,841 | $2.51 B |
| 12/12/2024 | $21.10 | $20.90 (-0.95%) | $21.55 | $20.88 | 454,600 | $2.50 B |
| 12/11/2024 | $21.78 | $21.13 (-2.98%) | $21.90 | $20.18 | 671,700 | $2.53 B |
| 12/10/2024 | $21.48 | $21.62 (0.65%) | $21.75 | $21.02 | 855,447 | $2.59 B |
| 12/09/2024 | $21.33 | $21.51 (0.84%) | $21.73 | $21.26 | 309,019 | $2.57 B |
| 12/06/2024 | $21.39 | $21.18 (-0.98%) | $21.63 | $21.12 | 382,000 | $2.53 B |
| 12/05/2024 | $21.98 | $21.22 (-3.46%) | $22.05 | $21.12 | 357,700 | $2.54 B |
| 12/04/2024 | $21.67 | $22.00 (1.52%) | $22.11 | $21.45 | 354,839 | $2.63 B |
| 12/03/2024 | $22.24 | $21.66 (-2.61%) | $22.39 | $21.54 | 447,446 | $2.59 B |
| 12/02/2024 | $21.54 | $22.31 (3.57%) | $22.43 | $21.26 | 824,300 | $2.67 B |
| 11/29/2024 | $21.67 | $21.48 (-0.88%) | $21.69 | $21.18 | 315,101 | $2.57 B |
| 11/27/2024 | $21.82 | $21.66 (-0.73%) | $22.29 | $21.48 | 451,124 | $2.59 B |
| 11/26/2024 | $22.27 | $21.50 (-3.46%) | $22.50 | $21.49 | 516,400 | $2.57 B |
| 11/25/2024 | $21.94 | $22.45 (2.32%) | $22.62 | $21.90 | 865,212 | $2.69 B |
| 11/22/2024 | $21.14 | $21.56 (1.99%) | $21.73 | $21.12 | 608,700 | $2.58 B |
| 11/21/2024 | $20.90 | $21.08 (0.86%) | $21.26 | $20.56 | 337,617 | $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 |