Privia Health Group Inc (NQ: PRVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	36.41	37.14	36.27	36.78	514,081	+0.20(+0.55%)
Jul 28, 2022	35.90	36.98	34.37	36.58	831,564	+0.74(+2.06%)
Jul 27, 2022	36.84	36.95	35.32	35.84	529,954	-0.53(-1.46%)
Jul 26, 2022	36.30	36.77	36.07	36.37	364,538	-0.04(-0.11%)
Jul 25, 2022	36.48	37.15	36.06	36.41	568,987	-0.02(-0.05%)
Jul 22, 2022	36.40	36.69	35.44	36.43	614,150	-0.03(-0.08%)
Jul 21, 2022	34.80	37.78	34.80	36.46	1,526,966	+2.44(+7.17%)
Jul 20, 2022	34.56	34.92	33.35	34.02	914,634	-0.35(-1.02%)
Jul 19, 2022	34.48	34.80	33.13	34.37	786,347	+0.41(+1.21%)
Jul 18, 2022	35.00	35.35	33.81	33.96	1,043,210	-1.04(-2.97%)
Jul 15, 2022	34.96	35.07	33.25	35.00	1,152,981	+0.69(+2.01%)
Jul 14, 2022	32.85	34.38	32.23	34.31	739,883	+1.62(+4.96%)
Jul 13, 2022	31.73	33.06	31.32	32.69	707,954	+0.21(+0.65%)
Jul 12, 2022	32.65	33.35	32.00	32.48	584,319	-0.05(-0.15%)
Jul 11, 2022	33.36	33.36	30.23	32.53	1,107,998	-1.10(-3.27%)
Jul 08, 2022	32.94	34.82	32.92	33.63	835,022	+0.17(+0.51%)
Jul 07, 2022	32.42	33.65	32.14	33.46	912,271	+0.96(+2.95%)
Jul 06, 2022	30.97	33.88	30.75	32.50	1,977,957	+1.46(+4.70%)
Jul 05, 2022	28.57	33.88	27.76	31.04	3,526,230	+2.14(+7.40%)
Jul 01, 2022	29.14	29.26	28.20	28.90	688,013	-0.22(-0.76%)
Jun 30, 2022	28.91	29.82	28.60	29.12	552,131	+0.06(+0.21%)
Jun 29, 2022	29.19	29.20	28.31	29.06	391,680	-0.15(-0.51%)
Jun 28, 2022	29.95	30.15	29.06	29.21	811,580	-0.57(-1.91%)
Jun 27, 2022	29.46	29.99	28.95	29.78	763,722	+0.35(+1.19%)
Jun 24, 2022	30.00	30.10	28.60	29.43	983,499	-0.33(-1.11%)
Jun 23, 2022	28.26	29.99	28.05	29.76	997,701	+1.18(+4.13%)
Jun 22, 2022	28.82	29.92	28.54	28.58	1,001,977	-0.67(-2.29%)
Jun 21, 2022	28.43	29.86	28.30	29.25	1,445,366	+0.99(+3.50%)
Jun 17, 2022	25.90	28.53	25.82	28.26	1,558,104	+2.11(+8.07%)
Jun 16, 2022	25.84	26.75	24.48	26.15	754,260	-0.62(-2.32%)
Jun 15, 2022	26.15	27.91	25.64	26.77	1,193,102	+0.62(+2.37%)
Jun 14, 2022	25.40	26.20	24.32	26.15	789,393	+0.86(+3.40%)
Jun 13, 2022	25.12	26.09	25.05	25.29	741,810	-1.14(-4.31%)
Jun 10, 2022	25.71	27.14	25.70	26.43	686,685	-0.09(-0.34%)
Jun 09, 2022	26.66	27.16	26.32	26.52	487,558	-0.43(-1.60%)
Jun 08, 2022	26.34	27.75	25.76	26.95	621,833	+0.36(+1.35%)
Jun 07, 2022	24.94	26.71	24.94	26.59	509,857	+1.58(+6.32%)
Jun 06, 2022	24.59	25.07	24.23	25.01	614,127	+0.69(+2.84%)
Jun 03, 2022	24.27	24.69	23.98	24.32	242,192	-0.40(-1.62%)
Jun 02, 2022	22.88	24.93	22.28	24.72	380,827	+1.76(+7.67%)
Jun 01, 2022	24.00	24.06	22.53	22.96	452,084	-1.00(-4.17%)
May 31, 2022	24.25	24.79	23.62	23.96	874,206	-0.50(-2.04%)
May 27, 2022	23.97	24.87	23.95	24.46	422,080	+0.65(+2.73%)
May 26, 2022	23.58	24.30	23.40	23.81	329,258	+0.17(+0.72%)
May 25, 2022	22.96	24.07	22.64	23.64	581,508	+0.60(+2.60%)
May 24, 2022	23.31	24.01	22.90	23.04	470,050	-0.73(-3.07%)
May 23, 2022	23.59	24.02	22.54	23.77	589,767	+0.32(+1.36%)
May 20, 2022	23.55	23.89	22.17	23.45	474,033	+0.42(+1.82%)
May 19, 2022	22.29	23.75	22.29	23.03	678,327	+0.71(+3.18%)
May 18, 2022	22.87	23.48	21.96	22.32	471,589	-1.12(-4.78%)
May 17, 2022	23.05	23.91	22.85	23.44	493,729	+0.66(+2.90%)
May 16, 2022	23.85	24.91	22.48	22.78	803,181	-1.27(-5.28%)
May 13, 2022	21.09	24.28	21.09	24.05	1,269,565	+3.33(+16.07%)
May 12, 2022	17.99	21.94	17.99	20.72	1,180,987	+1.98(+10.57%)
May 11, 2022	19.39	20.43	18.56	18.74	772,820	-0.81(-4.14%)
May 10, 2022	20.03	20.59	18.51	19.55	770,373	-0.30(-1.51%)
May 09, 2022	21.32	21.53	19.03	19.85	770,342	-1.99(-9.11%)
May 06, 2022	22.70	22.75	21.31	21.84	562,350	-1.14(-4.96%)
May 05, 2022	24.30	24.40	22.59	22.98	341,857	-1.77(-7.15%)
May 04, 2022	23.65	24.90	22.61	24.75	475,351	+1.42(+6.09%)
May 03, 2022	23.58	23.80	22.94	23.33	346,397	+0.33(+1.43%)