Privia Health Group Inc (NQ: PRVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	20.77	21.17	20.48	21.02	851,840	+0.35(+1.69%)
Oct 30, 2023	21.94	22.00	19.92	20.67	2,628,216	-1.16(-5.31%)
Oct 27, 2023	22.37	22.89	21.55	21.83	1,012,217	-0.57(-2.54%)
Oct 26, 2023	22.06	22.95	22.02	22.40	795,468	+0.36(+1.63%)
Oct 25, 2023	22.28	22.88	21.90	22.04	561,235	-0.50(-2.22%)
Oct 24, 2023	22.46	22.79	22.39	22.54	546,850	+0.23(+1.03%)
Oct 23, 2023	22.81	23.18	22.14	22.31	1,089,764	-0.55(-2.41%)
Oct 20, 2023	23.29	23.29	22.53	22.86	797,809	-0.19(-0.82%)
Oct 19, 2023	22.49	23.33	22.41	23.05	611,888	+0.48(+2.13%)
Oct 18, 2023	23.12	23.21	22.42	22.57	476,015	-0.70(-3.01%)
Oct 17, 2023	21.79	23.39	21.79	23.27	1,093,839	+1.37(+6.26%)
Oct 16, 2023	21.54	21.97	21.20	21.90	869,277	+0.43(+2.00%)
Oct 13, 2023	21.68	21.82	21.27	21.47	730,010	-0.24(-1.11%)
Oct 12, 2023	22.38	22.72	21.54	21.71	622,145	-0.64(-2.86%)
Oct 11, 2023	23.67	23.80	22.10	22.35	953,777	-1.30(-5.50%)
Oct 10, 2023	23.10	24.00	23.10	23.65	487,849	+0.45(+1.94%)
Oct 09, 2023	23.14	23.36	22.89	23.20	297,700	-0.12(-0.51%)
Oct 06, 2023	22.33	23.55	22.18	23.32	720,306	+0.75(+3.32%)
Oct 05, 2023	22.53	22.63	22.14	22.57	637,024	+0.04(+0.18%)
Oct 04, 2023	22.39	22.59	21.80	22.53	475,521	+0.21(+0.94%)
Oct 03, 2023	22.41	22.58	22.16	22.32	498,769	-0.19(-0.84%)
Oct 02, 2023	22.95	22.95	22.37	22.51	976,491	-0.49(-2.13%)
Sep 29, 2023	23.11	23.52	22.46	23.00	1,139,473	+0.00(+0.00%)
Sep 28, 2023	22.09	23.28	22.00	23.00	983,663	+0.87(+3.93%)
Sep 27, 2023	22.01	22.34	21.82	22.13	656,455	+0.12(+0.55%)
Sep 26, 2023	21.91	22.14	21.64	22.01	531,537	+0.16(+0.73%)
Sep 25, 2023	21.44	22.05	21.56	21.85	499,711	+0.22(+1.02%)
Sep 22, 2023	21.97	22.07	21.55	21.63	601,591	-0.34(-1.55%)
Sep 21, 2023	21.80	22.11	21.51	21.97	807,442	-0.04(-0.18%)
Sep 20, 2023	22.75	22.86	21.98	22.01	791,547	-0.71(-3.12%)
Sep 19, 2023	23.50	24.12	22.61	22.72	1,429,510	-0.87(-3.69%)
Sep 18, 2023	24.12	24.21	23.18	23.59	6,978,639	-0.73(-3.00%)
Sep 15, 2023	23.78	25.92	23.78	24.32	4,848,565	+0.85(+3.62%)
Sep 14, 2023	24.25	24.86	23.43	23.47	987,235	-0.68(-2.82%)
Sep 13, 2023	24.10	24.39	23.71	24.15	1,099,979	-0.05(-0.21%)
Sep 12, 2023	25.56	25.87	24.12	24.20	738,793	-1.41(-5.51%)
Sep 11, 2023	25.39	25.87	25.39	25.61	662,103	+0.21(+0.83%)
Sep 08, 2023	25.87	26.11	25.16	25.40	431,372	-0.52(-2.01%)
Sep 07, 2023	25.59	26.11	25.55	25.92	551,840	+0.16(+0.62%)
Sep 06, 2023	25.95	26.31	25.64	25.76	726,360	-0.03(-0.12%)
Sep 05, 2023	26.11	26.11	25.50	25.79	534,929	-0.50(-1.90%)
Sep 01, 2023	26.30	26.84	26.16	26.29	615,364	+0.04(+0.15%)
Aug 31, 2023	26.88	27.09	26.17	26.25	783,245	-0.58(-2.16%)
Aug 30, 2023	25.72	27.14	25.72	26.83	1,129,481	+1.18(+4.60%)
Aug 29, 2023	25.06	26.00	24.94	25.65	555,929	+0.14(+0.55%)
Aug 28, 2023	25.62	25.71	25.34	25.51	302,051	+0.15(+0.59%)
Aug 25, 2023	24.67	25.52	24.37	25.36	448,703	+0.71(+2.88%)
Aug 24, 2023	25.15	25.30	24.42	24.65	820,029	-0.58(-2.30%)
Aug 23, 2023	24.85	25.33	24.77	25.23	351,703	+0.47(+1.90%)
Aug 22, 2023	25.09	25.81	24.38	24.76	695,363	-0.33(-1.32%)
Aug 21, 2023	24.97	25.25	24.66	25.09	702,078	-0.05(-0.20%)
Aug 18, 2023	24.70	25.19	24.70	25.14	596,725	+0.04(+0.16%)
Aug 17, 2023	25.80	25.80	24.75	25.10	783,032	-0.88(-3.39%)
Aug 16, 2023	27.12	27.34	25.93	25.98	728,778	-1.08(-3.99%)
Aug 15, 2023	27.05	27.08	26.51	27.06	557,665	-0.01(-0.04%)
Aug 14, 2023	26.86	27.18	26.61	27.07	660,729	+0.02(+0.07%)
Aug 11, 2023	26.87	27.26	26.79	27.05	326,055	-0.08(-0.29%)
Aug 10, 2023	26.62	27.40	26.58	27.13	460,815	+0.51(+1.92%)
Aug 09, 2023	26.50	26.89	26.25	26.62	519,941	+0.02(+0.08%)
Aug 08, 2023	26.61	26.94	26.40	26.60	562,806	-0.08(-0.30%)
Aug 07, 2023	27.51	27.59	26.55	26.68	798,555	-0.66(-2.41%)
Aug 04, 2023	26.46	27.51	25.92	27.34	1,013,704	+0.88(+3.33%)
Aug 03, 2023	28.00	28.00	25.62	26.46	1,511,980	-0.45(-1.67%)
Aug 02, 2023	27.51	27.81	26.46	26.91	900,849	-0.79(-2.85%)