Privia Health Group Inc (NQ: PRVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	38.16	40.02	38.16	39.79	1,331,928	+1.80(+4.74%)
Aug 30, 2022	38.72	39.25	37.31	37.99	782,062	-0.88(-2.26%)
Aug 29, 2022	38.38	39.85	38.11	38.87	623,966	-0.14(-0.36%)
Aug 26, 2022	42.57	42.73	38.80	39.01	1,359,013	-3.48(-8.19%)
Aug 25, 2022	43.66	43.79	41.41	42.49	752,736	-0.48(-1.12%)
Aug 24, 2022	41.90	44.64	41.74	42.97	1,082,194	+1.50(+3.62%)
Aug 23, 2022	41.90	42.00	40.85	41.47	1,280,815	-0.51(-1.21%)
Aug 22, 2022	36.29	42.00	36.16	41.98	2,423,453	+5.49(+15.05%)
Aug 19, 2022	35.00	36.78	34.35	36.49	982,004	+1.26(+3.58%)
Aug 18, 2022	35.98	36.48	34.87	35.23	497,420	-0.69(-1.92%)
Aug 17, 2022	34.30	36.55	34.21	35.92	1,051,885	+1.19(+3.43%)
Aug 16, 2022	35.22	36.10	34.43	34.73	1,142,011	-1.60(-4.40%)
Aug 15, 2022	36.33	37.36	35.64	36.33	1,015,626	-0.30(-0.82%)
Aug 12, 2022	38.62	38.79	36.44	36.63	1,217,978	-1.24(-3.27%)
Aug 11, 2022	38.45	41.85	37.27	37.87	2,552,385	+1.45(+3.98%)
Aug 10, 2022	37.30	37.49	36.04	36.42	1,563,891	-0.38(-1.03%)
Aug 09, 2022	37.47	38.32	36.64	36.80	936,601	-0.91(-2.41%)
Aug 08, 2022	40.06	40.61	37.40	37.71	1,580,244	-2.26(-5.65%)
Aug 05, 2022	38.12	39.99	37.45	39.97	622,898	+1.35(+3.50%)
Aug 04, 2022	38.65	39.14	37.71	38.62	498,643	+0.10(+0.26%)
Aug 03, 2022	38.50	39.25	38.15	38.52	602,341	+0.19(+0.50%)
Aug 02, 2022	36.73	38.72	36.64	38.33	1,400,948	+1.51(+4.10%)
Aug 01, 2022	36.32	36.89	35.94	36.82	601,956	+0.04(+0.11%)
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%)