Privia Health Group Inc (NQ: PRVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 25, 2024	21.94	22.62	21.89	22.45	865,212	+0.89(+4.13%)
Nov 22, 2024	21.14	21.73	21.12	21.56	608,688	+0.48(+2.28%)
Nov 21, 2024	20.90	21.26	20.56	21.08	337,595	+0.29(+1.39%)
Nov 20, 2024	21.02	21.13	20.63	20.79	449,131	-0.32(-1.52%)
Nov 19, 2024	20.65	21.13	20.39	21.11	306,460	+0.16(+0.76%)
Nov 18, 2024	21.24	21.54	20.91	20.95	361,474	-0.25(-1.18%)
Nov 15, 2024	21.81	21.88	21.17	21.20	817,403	-0.49(-2.26%)
Nov 14, 2024	21.84	22.12	21.50	21.69	758,219	-0.15(-0.69%)
Nov 13, 2024	22.87	23.18	21.66	21.84	812,625	-0.74(-3.28%)
Nov 12, 2024	22.48	23.07	22.38	22.58	813,631	-0.22(-0.96%)
Nov 11, 2024	21.63	22.86	21.55	22.80	789,436	+1.50(+7.04%)
Nov 08, 2024	22.68	22.89	20.95	21.30	1,670,734	-1.23(-5.46%)
Nov 07, 2024	21.12	22.75	20.93	22.53	1,558,262	+1.37(+6.47%)
Nov 06, 2024	20.04	21.21	19.92	21.16	2,953,786	+1.85(+9.58%)
Nov 05, 2024	19.00	19.43	18.90	19.31	882,689	+0.09(+0.47%)
Nov 04, 2024	18.91	19.34	18.50	19.22	494,008	+0.23(+1.21%)
Nov 01, 2024	18.58	19.15	18.52	18.99	735,777	+0.63(+3.43%)
Oct 31, 2024	18.60	18.78	18.20	18.36	852,348	-0.37(-1.98%)
Oct 30, 2024	17.77	19.05	17.77	18.73	1,625,861	+0.76(+4.23%)
Oct 29, 2024	17.53	18.02	17.45	17.97	776,392	+0.24(+1.35%)
Oct 28, 2024	17.87	18.15	17.70	17.73	861,708	+0.08(+0.45%)
Oct 25, 2024	17.63	17.88	17.45	17.65	368,847	+0.17(+0.97%)
Oct 24, 2024	17.57	17.81	17.40	17.48	551,033	-0.03(-0.17%)
Oct 23, 2024	17.63	17.79	17.40	17.51	421,881	-0.12(-0.68%)
Oct 22, 2024	17.79	17.95	17.59	17.63	453,994	-0.09(-0.51%)
Oct 21, 2024	17.83	18.21	17.55	17.72	1,009,686	-0.11(-0.62%)
Oct 18, 2024	18.52	18.75	17.79	17.83	625,955	-0.61(-3.31%)
Oct 17, 2024	18.05	18.45	17.85	18.44	586,964	+0.33(+1.82%)
Oct 16, 2024	17.79	18.15	17.74	18.11	671,978	+0.49(+2.78%)
Oct 15, 2024	17.68	18.00	17.36	17.62	664,843	-0.14(-0.79%)
Oct 14, 2024	17.58	17.82	17.47	17.76	766,202	+0.21(+1.20%)
Oct 11, 2024	17.21	17.74	17.03	17.55	1,216,851	+0.43(+2.51%)
Oct 10, 2024	16.62	17.13	16.47	17.12	438,274	+0.30(+1.78%)
Oct 09, 2024	17.04	17.27	16.64	16.82	758,575	-0.26(-1.52%)
Oct 08, 2024	17.22	17.40	17.00	17.08	624,059	-0.12(-0.70%)
Oct 07, 2024	17.43	17.44	17.14	17.20	470,335	-0.39(-2.22%)
Oct 04, 2024	17.47	17.68	17.40	17.59	336,686	+0.24(+1.38%)
Oct 03, 2024	17.47	17.52	17.13	17.35	427,980	-0.37(-2.09%)
Oct 02, 2024	17.54	17.81	17.24	17.72	368,073	+0.16(+0.91%)
Oct 01, 2024	18.20	18.20	17.55	17.56	486,366	-0.65(-3.57%)
Sep 30, 2024	18.02	18.45	17.91	18.21	711,102	+0.13(+0.72%)
Sep 27, 2024	18.20	18.43	17.98	18.08	516,966	+0.10(+0.56%)
Sep 26, 2024	17.74	19.18	17.47	17.98	748,996	+0.44(+2.51%)
Sep 25, 2024	18.20	18.20	17.48	17.54	804,679	-0.60(-3.31%)
Sep 24, 2024	18.61	18.69	18.13	18.14	633,564	-0.37(-2.00%)
Sep 23, 2024	18.90	19.00	18.33	18.51	691,386	-0.24(-1.28%)
Sep 20, 2024	19.44	19.45	18.51	18.75	2,162,949	-0.69(-3.55%)
Sep 19, 2024	19.58	19.76	19.24	19.44	659,530	+0.37(+1.94%)
Sep 18, 2024	18.76	20.02	18.52	19.07	1,001,157	+0.27(+1.44%)
Sep 17, 2024	18.83	19.33	18.66	18.80	964,981	+0.11(+0.59%)
Sep 16, 2024	18.97	19.11	18.47	18.69	749,469	-0.26(-1.37%)
Sep 13, 2024	19.08	19.25	18.86	18.95	963,698	+0.11(+0.58%)
Sep 12, 2024	18.42	19.00	18.07	18.84	1,241,269	+0.58(+3.18%)
Sep 11, 2024	18.33	18.59	17.98	18.26	777,234	-0.27(-1.46%)
Sep 10, 2024	18.74	18.74	18.36	18.53	769,352	-0.14(-0.75%)
Sep 09, 2024	18.77	18.93	17.69	18.67	844,425	+0.01(+0.05%)
Sep 06, 2024	19.05	19.25	18.40	18.66	726,115	-0.33(-1.74%)
Sep 05, 2024	18.95	19.19	18.59	18.99	554,620	+0.12(+0.64%)
Sep 04, 2024	19.29	19.33	18.86	18.87	846,518	-0.42(-2.18%)