Privia Health Group, Inc. - Common Stock (NQ: PRVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	24.11	24.45	23.52	23.96	1,051,630	-0.01(-0.04%)
Mar 10, 2025	25.16	25.32	23.41	23.97	1,777,122	-1.57(-6.15%)
Mar 07, 2025	25.16	25.71	24.73	25.54	903,726	+0.28(+1.11%)
Mar 06, 2025	25.38	25.88	25.18	25.26	795,042	-0.43(-1.67%)
Mar 05, 2025	25.57	25.98	25.20	25.69	559,408	+0.17(+0.67%)
Mar 04, 2025	24.71	25.68	24.52	25.52	1,021,319	+0.56(+2.24%)
Mar 03, 2025	24.83	25.43	24.45	24.96	1,256,794	-0.01(-0.04%)
Feb 28, 2025	25.81	25.84	24.12	24.97	1,880,487	-0.49(-1.92%)
Feb 27, 2025	24.47	26.04	24.20	25.46	1,667,006	+1.40(+5.82%)
Feb 26, 2025	24.35	24.93	23.95	24.06	1,040,067	-0.47(-1.92%)
Feb 25, 2025	24.53	24.76	24.04	24.53	767,920	+0.02(+0.08%)
Feb 24, 2025	24.55	24.64	24.19	24.51	860,615	-0.01(-0.04%)
Feb 21, 2025	24.84	25.15	24.43	24.52	670,281	-0.12(-0.49%)
Feb 20, 2025	25.20	25.54	24.55	24.64	840,240	-0.86(-3.37%)
Feb 19, 2025	24.95	25.67	24.81	25.50	554,718	+0.46(+1.84%)
Feb 18, 2025	25.29	25.64	24.97	25.04	797,956	-0.20(-0.79%)
Feb 14, 2025	25.00	25.49	24.76	25.24	764,097	+0.37(+1.49%)
Feb 13, 2025	24.45	24.91	24.13	24.87	571,086	+0.73(+3.02%)
Feb 12, 2025	23.62	24.17	23.49	24.14	535,584	+0.20(+0.84%)
Feb 11, 2025	23.63	24.15	23.59	23.94	825,319	+0.11(+0.46%)
Feb 10, 2025	22.64	23.86	22.56	23.83	876,142	+1.33(+5.91%)
Feb 07, 2025	22.53	22.97	22.41	22.50	385,764	-0.19(-0.84%)
Feb 06, 2025	23.33	23.46	22.66	22.69	363,122	-0.69(-2.95%)
Feb 05, 2025	23.20	23.62	23.20	23.38	406,558	+0.21(+0.91%)
Feb 04, 2025	22.85	23.46	22.84	23.17	499,497	+0.27(+1.18%)
Feb 03, 2025	22.49	23.20	22.41	22.90	492,974	+0.05(+0.22%)
Jan 31, 2025	22.51	23.11	22.43	22.85	836,370	+0.31(+1.38%)
Jan 30, 2025	22.67	23.24	22.50	22.54	619,501	+0.03(+0.13%)
Jan 29, 2025	22.70	22.89	22.24	22.51	709,661	-0.22(-0.97%)
Jan 28, 2025	22.74	23.31	22.69	22.73	399,765	-0.14(-0.61%)
Jan 27, 2025	22.48	23.20	22.48	22.87	580,377	+0.29(+1.28%)
Jan 24, 2025	22.85	23.00	22.56	22.58	494,085	-0.35(-1.53%)
Jan 23, 2025	22.53	23.04	22.37	22.93	554,778	+0.25(+1.10%)
Jan 22, 2025	22.58	23.49	22.42	22.68	550,976	-0.05(-0.22%)
Jan 21, 2025	22.60	23.09	22.48	22.73	653,953	+0.49(+2.20%)
Jan 17, 2025	22.08	22.32	21.71	22.24	447,321	+0.39(+1.78%)
Jan 16, 2025	21.51	22.10	21.30	21.85	505,895	+0.28(+1.30%)
Jan 15, 2025	21.39	21.67	20.87	21.57	605,889	+0.57(+2.71%)
Jan 14, 2025	20.90	21.11	20.61	21.00	360,916	+0.26(+1.25%)
Jan 13, 2025	20.58	21.48	20.07	20.74	690,103	+0.23(+1.12%)
Jan 10, 2025	20.83	20.96	19.89	20.51	969,204	-0.42(-2.01%)
Jan 08, 2025	20.11	20.96	19.74	20.93	383,371	+0.63(+3.10%)
Jan 07, 2025	20.16	20.79	20.10	20.30	596,457	+0.05(+0.25%)
Jan 06, 2025	20.00	20.45	19.95	20.25	661,658	+0.29(+1.45%)
Jan 03, 2025	19.70	20.16	19.57	19.96	771,537	+0.32(+1.63%)