Privia Health Group Inc (NQ: PRVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2023	20.63	21.93	20.57	21.80	799,446	+1.14(+5.52%)
Nov 30, 2023	21.24	21.30	20.53	20.66	1,173,180	-0.49(-2.32%)
Nov 29, 2023	22.16	22.75	21.08	21.15	793,597	-0.95(-4.30%)
Nov 28, 2023	21.92	22.25	21.57	22.10	485,475	+0.16(+0.73%)
Nov 27, 2023	22.21	22.52	21.90	21.94	718,885	-0.56(-2.49%)
Nov 24, 2023	22.05	22.98	21.91	22.50	190,379	+0.33(+1.49%)
Nov 22, 2023	22.42	22.84	21.85	22.17	715,312	+0.17(+0.77%)
Nov 21, 2023	22.71	23.29	21.52	22.00	754,634	-0.89(-3.89%)
Nov 20, 2023	22.78	23.36	22.74	22.89	375,675	-0.01(-0.04%)
Nov 17, 2023	23.10	23.58	22.68	22.90	748,315	+0.03(+0.13%)
Nov 16, 2023	23.62	23.79	22.61	22.87	664,302	-0.78(-3.30%)
Nov 15, 2023	23.18	24.35	22.89	23.65	830,345	+0.43(+1.85%)
Nov 14, 2023	22.48	23.24	21.93	23.22	915,106	+1.93(+9.07%)
Nov 13, 2023	21.67	21.96	21.18	21.29	676,917	-0.50(-2.29%)
Nov 10, 2023	21.94	22.33	21.59	21.79	473,940	-0.08(-0.37%)
Nov 09, 2023	22.52	22.63	21.77	21.87	688,887	-0.56(-2.50%)
Nov 08, 2023	23.03	23.49	22.30	22.43	461,415	-0.62(-2.69%)
Nov 07, 2023	22.53	23.26	22.16	23.05	695,694	+0.48(+2.13%)
Nov 06, 2023	23.69	23.91	22.48	22.57	1,201,527	-0.95(-4.04%)
Nov 03, 2023	22.94	24.07	22.16	23.52	1,984,799	+2.95(+14.34%)
Nov 02, 2023	20.46	20.95	20.18	20.57	1,575,902	+0.15(+0.73%)