Privia Health Group Inc (NQ: PRVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	26.74	28.10	26.74	27.92	1,258,017	+0.94(+3.48%)
Jul 28, 2023	26.59	27.10	26.25	26.98	678,860	+0.79(+3.02%)
Jul 27, 2023	27.08	27.25	25.97	26.19	596,384	-0.82(-3.04%)
Jul 26, 2023	26.74	27.26	26.69	27.01	519,593	+0.23(+0.86%)
Jul 25, 2023	26.85	27.04	26.39	26.78	554,189	-0.15(-0.56%)
Jul 24, 2023	26.98	27.23	26.41	26.93	531,016	-0.14(-0.52%)
Jul 21, 2023	27.22	27.22	26.50	27.07	677,037	+0.18(+0.67%)
Jul 20, 2023	27.19	27.48	26.84	26.89	655,160	-0.28(-1.03%)
Jul 19, 2023	27.79	28.23	27.08	27.17	906,051	-0.32(-1.16%)
Jul 18, 2023	27.00	27.52	26.80	27.49	1,460,992	+0.64(+2.38%)
Jul 17, 2023	25.99	26.88	25.58	26.85	742,841	+0.82(+3.15%)
Jul 14, 2023	25.25	26.22	25.18	26.03	869,390	+0.91(+3.62%)
Jul 13, 2023	24.55	25.46	24.42	25.12	760,968	+0.57(+2.32%)
Jul 12, 2023	25.33	25.40	24.16	24.55	838,974	-0.58(-2.31%)
Jul 11, 2023	25.59	25.62	24.76	25.13	727,045	-0.32(-1.26%)
Jul 10, 2023	24.55	25.49	24.40	25.45	1,180,024	+0.76(+3.08%)
Jul 07, 2023	25.44	25.72	24.58	24.69	862,856	-0.75(-2.95%)
Jul 06, 2023	25.35	25.63	25.02	25.44	687,292	-0.30(-1.17%)
Jul 05, 2023	25.29	25.89	24.83	25.74	1,501,782	+0.14(+0.55%)
Jul 03, 2023	25.87	26.11	25.37	25.60	487,800	-0.51(-1.95%)
Jun 30, 2023	26.73	27.13	26.04	26.11	774,815	-0.45(-1.69%)
Jun 29, 2023	27.50	27.50	26.38	26.56	1,461,458	-0.93(-3.38%)
Jun 28, 2023	25.96	27.56	25.87	27.49	1,399,760	+1.53(+5.89%)
Jun 27, 2023	24.62	26.04	24.10	25.96	1,342,078	+1.18(+4.76%)
Jun 26, 2023	24.38	25.02	24.10	24.78	1,107,234	+0.42(+1.72%)
Jun 23, 2023	24.79	25.00	24.12	24.36	3,956,915	-0.66(-2.64%)
Jun 22, 2023	24.90	25.16	24.43	25.02	1,211,696	+0.07(+0.28%)
Jun 21, 2023	25.25	25.30	24.67	24.95	1,051,736	-0.56(-2.20%)
Jun 20, 2023	25.00	25.89	24.85	25.51	1,425,415	+0.31(+1.23%)
Jun 16, 2023	27.06	27.39	25.09	25.20	3,701,769	-2.03(-7.46%)
Jun 15, 2023	27.81	27.81	27.08	27.23	2,288,829	-0.62(-2.23%)
Jun 14, 2023	28.58	29.04	27.73	27.85	2,844,513	-1.03(-3.57%)
Jun 13, 2023	28.49	29.42	27.93	28.88	22,083,212	+0.58(+2.05%)
Jun 12, 2023	28.30	28.97	27.61	28.30	2,585,072	+0.11(+0.39%)
Jun 09, 2023	27.68	28.63	27.52	28.19	3,055,403	+0.39(+1.40%)
Jun 08, 2023	27.50	28.30	26.99	27.80	6,222,639	+2.52(+9.97%)
Jun 07, 2023	24.85	25.62	24.70	25.28	1,466,703	+0.67(+2.72%)
Jun 06, 2023	23.88	24.77	23.81	24.61	1,095,620	+0.60(+2.50%)
Jun 05, 2023	24.82	24.86	23.95	24.01	1,322,906	-0.83(-3.34%)
Jun 02, 2023	24.68	24.89	24.34	24.84	1,803,820	+0.47(+1.93%)
Jun 01, 2023	24.77	25.01	24.06	24.37	910,811	-0.58(-2.32%)
May 31, 2023	24.52	25.05	24.14	24.95	1,020,920	+0.41(+1.67%)
May 30, 2023	24.48	24.81	24.32	24.54	616,088	+0.06(+0.25%)
May 26, 2023	24.44	24.57	24.23	24.48	544,724	+0.04(+0.16%)
May 25, 2023	25.20	25.22	23.25	24.44	1,216,516	-0.85(-3.36%)
May 24, 2023	25.33	25.53	24.90	25.29	634,589	-0.20(-0.78%)
May 23, 2023	26.21	26.65	25.36	25.49	856,742	-0.73(-2.78%)
May 22, 2023	25.50	26.37	25.50	26.22	970,429	+0.86(+3.39%)
May 19, 2023	25.47	25.90	25.07	25.36	766,158	+0.12(+0.48%)
May 18, 2023	25.34	25.60	24.91	25.24	751,159	-0.20(-0.79%)
May 17, 2023	25.50	25.74	24.87	25.44	1,218,199	-0.09(-0.35%)
May 16, 2023	26.03	26.29	25.37	25.53	1,301,651	-0.80(-3.04%)
May 15, 2023	26.38	26.38	25.67	26.33	1,131,439	-0.07(-0.27%)
May 12, 2023	26.93	27.22	26.18	26.40	1,311,367	-0.61(-2.26%)
May 11, 2023	27.49	28.00	26.94	27.01	1,278,220	-0.74(-2.67%)
May 10, 2023	29.38	29.50	27.73	27.75	1,637,296	-1.30(-4.48%)
May 09, 2023	29.87	30.15	28.61	29.05	1,982,698	-0.88(-2.94%)
May 08, 2023	29.35	30.06	28.88	29.93	7,105,695	+0.84(+2.89%)
May 05, 2023	27.67	29.18	27.67	29.09	6,832,126	+1.66(+6.05%)
May 04, 2023	24.50	27.73	23.00	27.43	13,583,851	+0.33(+1.22%)
May 03, 2023	27.20	27.92	26.98	27.10	1,290,898	-0.17(-0.62%)
May 02, 2023	27.74	27.87	26.93	27.27	882,557	-0.71(-2.54%)