Privia Health Group Inc (NQ: PRVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	22.24	22.45	21.84	22.32	1,294,719	+0.44(+2.01%)
Feb 28, 2024	21.16	22.57	21.16	21.88	1,744,995	-0.07(-0.32%)
Feb 27, 2024	20.81	21.97	19.60	21.95	2,624,322	+1.95(+9.75%)
Feb 26, 2024	19.69	20.21	19.59	20.00	1,769,894	+0.51(+2.62%)
Feb 23, 2024	19.58	19.92	19.24	19.49	1,220,131	-0.31(-1.57%)
Feb 22, 2024	19.80	20.25	19.50	19.80	1,676,240	-0.63(-3.08%)
Feb 21, 2024	20.48	20.55	19.88	20.43	629,374	-0.25(-1.21%)
Feb 20, 2024	20.46	20.84	20.25	20.68	551,190	-0.25(-1.19%)
Feb 16, 2024	21.38	21.88	20.89	20.93	678,818	-0.67(-3.10%)
Feb 15, 2024	21.47	22.03	21.31	21.60	727,448	+0.33(+1.55%)
Feb 14, 2024	20.82	21.52	20.67	21.27	655,797	+0.90(+4.42%)
Feb 13, 2024	20.66	21.28	20.13	20.37	640,111	-1.26(-5.83%)
Feb 12, 2024	20.92	21.78	20.92	21.63	1,032,754	+0.74(+3.54%)
Feb 09, 2024	20.33	20.95	20.23	20.89	550,462	+0.59(+2.91%)
Feb 08, 2024	19.81	20.85	19.72	20.30	846,736	+0.49(+2.47%)
Feb 07, 2024	20.02	20.02	19.52	19.81	601,408	-0.19(-0.95%)
Feb 06, 2024	19.20	20.11	19.18	20.00	675,205	+0.69(+3.57%)
Feb 05, 2024	20.33	20.51	19.27	19.31	1,120,290	-1.38(-6.67%)
Feb 02, 2024	20.32	20.97	20.21	20.69	625,065	+0.16(+0.78%)
Feb 01, 2024	20.19	20.71	19.87	20.53	960,347	+0.37(+1.84%)
Jan 31, 2024	20.31	20.88	19.98	20.16	1,384,632	-0.15(-0.74%)
Jan 30, 2024	21.38	21.68	19.39	20.31	3,007,435	-1.24(-5.75%)
Jan 29, 2024	22.45	22.57	20.59	21.55	3,092,151	-1.29(-5.65%)
Jan 26, 2024	22.80	23.03	22.61	22.84	588,251	+0.11(+0.48%)
Jan 25, 2024	23.03	23.24	21.98	22.73	1,497,683	-0.03(-0.13%)
Jan 24, 2024	22.68	23.11	22.38	22.76	1,031,502	+0.43(+1.93%)
Jan 23, 2024	22.25	22.48	21.68	22.33	745,434	+0.50(+2.29%)
Jan 22, 2024	21.02	21.99	21.02	21.83	989,533	+1.00(+4.80%)
Jan 19, 2024	20.55	20.85	19.93	20.83	608,936	+0.36(+1.76%)
Jan 18, 2024	21.04	21.04	19.57	20.47	1,326,079	-0.45(-2.15%)
Jan 17, 2024	20.96	21.43	20.49	20.92	566,938	-0.49(-2.29%)
Jan 16, 2024	20.94	21.53	20.28	21.41	878,984	+0.16(+0.75%)
Jan 12, 2024	22.05	22.05	21.00	21.25	714,762	-0.56(-2.57%)
Jan 11, 2024	22.02	22.21	21.38	21.81	983,709	-0.42(-1.89%)
Jan 10, 2024	22.89	23.01	22.02	22.23	706,559	-0.64(-2.80%)
Jan 09, 2024	22.55	23.78	22.42	22.87	1,034,466	+0.05(+0.22%)
Jan 08, 2024	21.24	22.86	21.08	22.82	832,118	+1.53(+7.19%)
Jan 05, 2024	21.18	21.82	20.27	21.29	1,127,432	-0.62(-2.83%)
Jan 04, 2024	22.29	22.39	21.87	21.91	897,225	-0.27(-1.22%)
Jan 03, 2024	23.54	23.58	21.75	22.18	678,790	-1.53(-6.45%)
Jan 02, 2024	22.81	24.05	22.61	23.71	508,533	+0.68(+2.95%)
Dec 29, 2023	23.79	24.06	22.97	23.03	590,191	-0.91(-3.80%)
Dec 28, 2023	24.09	24.18	23.69	23.94	395,288	-0.28(-1.16%)
Dec 27, 2023	24.05	24.30	23.97	24.22	289,331	+0.10(+0.41%)
Dec 26, 2023	23.88	24.22	23.02	24.12	275,753	+0.40(+1.69%)
Dec 22, 2023	23.63	24.10	23.41	23.72	394,548	+0.23(+0.98%)
Dec 21, 2023	23.37	23.56	23.02	23.49	498,935	+0.53(+2.31%)
Dec 20, 2023	23.70	23.99	22.94	22.96	422,687	-0.72(-3.04%)
Dec 19, 2023	23.14	23.96	23.03	23.68	616,203	+0.84(+3.68%)
Dec 18, 2023	22.59	23.13	22.36	22.84	498,925	+0.30(+1.33%)
Dec 15, 2023	23.59	23.59	22.25	22.54	1,441,176	-0.86(-3.68%)
Dec 14, 2023	23.81	24.25	23.05	23.40	714,349	+0.25(+1.08%)
Dec 13, 2023	21.91	23.24	21.70	23.15	710,798	+1.18(+5.37%)
Dec 12, 2023	21.29	22.13	20.89	21.97	672,487	+0.78(+3.68%)
Dec 11, 2023	21.19	21.40	20.99	21.19	445,193	-0.04(-0.19%)
Dec 08, 2023	21.09	21.37	20.87	21.23	380,857	+0.13(+0.62%)
Dec 07, 2023	20.67	21.11	20.45	21.10	421,084	+0.31(+1.49%)
Dec 06, 2023	21.52	21.65	20.71	20.79	575,252	-0.11(-0.53%)
Dec 05, 2023	21.99	22.04	20.78	20.90	709,489	-1.35(-6.07%)
Dec 04, 2023	21.84	22.36	21.72	22.25	508,688	+0.45(+2.06%)