Privia Health Group Inc (NQ: PRVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	-2.70(-9.02%)
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%)
May 01, 2023	27.68	28.16	27.29	27.98	930,565	+0.35(+1.27%)
Apr 28, 2023	26.94	27.81	26.43	27.63	860,343	+0.54(+1.99%)
Apr 27, 2023	26.40	28.03	26.25	27.09	889,584	+0.85(+3.24%)
Apr 26, 2023	26.13	26.44	25.87	26.24	499,870	+0.14(+0.54%)
Apr 25, 2023	26.22	26.31	25.92	26.10	367,513	-0.28(-1.06%)
Apr 24, 2023	26.28	26.59	26.05	26.38	357,640	+0.15(+0.57%)
Apr 21, 2023	25.54	26.46	25.54	26.23	350,516	+0.64(+2.50%)
Apr 20, 2023	25.58	26.05	25.20	25.59	376,334	-0.21(-0.81%)
Apr 19, 2023	25.74	26.00	25.30	25.80	711,259	-0.07(-0.27%)
Apr 18, 2023	25.44	25.89	24.88	25.87	977,979	+0.51(+2.01%)
Apr 17, 2023	24.58	25.81	24.53	25.36	645,630	+0.64(+2.59%)
Apr 14, 2023	26.66	26.78	24.50	24.72	855,112	-2.03(-7.59%)
Apr 13, 2023	27.09	27.51	26.48	26.75	781,149	-0.17(-0.63%)
Apr 12, 2023	28.60	28.60	26.43	26.92	913,140	-1.14(-4.06%)
Apr 11, 2023	28.00	28.45	27.34	28.06	542,762	+0.12(+0.43%)
Apr 10, 2023	27.20	28.00	26.95	27.94	465,328	+0.37(+1.34%)
Apr 06, 2023	27.70	27.77	27.30	27.57	440,170	-0.20(-0.72%)
Apr 05, 2023	27.98	28.15	27.75	27.77	326,921	-0.31(-1.10%)
Apr 04, 2023	27.86	28.13	27.30	28.08	457,608	+0.30(+1.08%)
Apr 03, 2023	27.67	28.05	27.27	27.78	489,943	+0.17(+0.62%)
Mar 31, 2023	27.57	27.99	27.32	27.61	453,214	+0.16(+0.58%)
Mar 30, 2023	27.95	27.95	26.75	27.45	541,790	-0.31(-1.12%)
Mar 29, 2023	27.84	28.03	27.56	27.76	523,609	+0.29(+1.06%)
Mar 28, 2023	27.91	28.33	27.12	27.47	932,329	-0.54(-1.93%)
Mar 27, 2023	28.00	28.18	27.50	28.01	462,391	+0.29(+1.05%)
Mar 24, 2023	26.39	27.80	26.13	27.72	464,492	+1.05(+3.94%)
Mar 23, 2023	26.51	26.98	26.24	26.67	552,467	+0.32(+1.21%)
Mar 22, 2023	26.94	27.18	26.32	26.35	379,556	-0.69(-2.55%)
Mar 21, 2023	27.40	27.49	26.86	27.04	442,832	+0.01(+0.04%)
Mar 20, 2023	27.05	27.20	26.58	27.03	470,783	-0.05(-0.18%)
Mar 17, 2023	27.08	27.33	26.65	27.08	1,238,638	-0.26(-0.95%)
Mar 16, 2023	26.30	27.40	26.05	27.34	558,420	+0.91(+3.44%)
Mar 15, 2023	25.60	26.49	25.53	26.43	626,301	+0.35(+1.34%)
Mar 14, 2023	26.68	26.91	25.72	26.08	659,362	+0.00(+0.00%)
Mar 13, 2023	25.41	27.34	25.07	26.08	721,768	+0.27(+1.05%)
Mar 10, 2023	28.40	28.40	25.15	25.81	1,177,044	-1.91(-6.89%)
Mar 09, 2023	28.57	28.79	27.64	27.72	519,803	-0.62(-2.19%)
Mar 08, 2023	28.44	28.61	27.91	28.34	507,341	-0.08(-0.28%)
Mar 07, 2023	28.32	28.87	28.17	28.42	831,514	+0.11(+0.39%)
Mar 06, 2023	28.96	28.96	28.12	28.31	575,251	-0.40(-1.39%)
Mar 03, 2023	28.08	29.11	27.76	28.71	1,154,761	+0.60(+2.13%)
Mar 02, 2023	28.34	28.73	27.71	28.11	737,859	-0.13(-0.46%)
Mar 01, 2023	28.48	29.05	27.85	28.24	961,347	+0.31(+1.11%)
Feb 28, 2023	26.58	28.51	26.58	27.93	1,758,412	+0.93(+3.44%)
Feb 27, 2023	27.00	27.13	26.52	27.00	1,189,128	+0.14(+0.52%)
Feb 24, 2023	27.31	27.75	26.44	26.86	887,079	-0.87(-3.14%)
Feb 23, 2023	27.81	28.19	27.13	27.73	1,050,639	-0.08(-0.29%)
Feb 22, 2023	27.96	28.25	27.43	27.81	582,057	+0.04(+0.14%)
Feb 21, 2023	27.68	27.95	27.46	27.77	685,542	-0.31(-1.10%)
Feb 17, 2023	27.77	28.42	27.20	28.08	869,369	+0.32(+1.15%)
Feb 16, 2023	26.89	27.86	26.89	27.76	307,693	+0.29(+1.06%)
Feb 15, 2023	27.65	27.81	27.17	27.47	347,938	-0.37(-1.33%)
Feb 14, 2023	27.40	28.01	27.14	27.84	531,532	+0.44(+1.61%)
Feb 13, 2023	27.00	27.58	26.76	27.40	415,894	+0.38(+1.41%)
Feb 10, 2023	26.40	27.25	26.13	27.02	745,897	+0.48(+1.81%)
Feb 09, 2023	26.71	26.90	26.15	26.54	488,937	-0.05(-0.19%)
Feb 08, 2023	25.84	26.78	25.74	26.59	555,762	+0.77(+2.98%)
Feb 07, 2023	25.89	26.34	25.05	25.82	836,211	+0.00(+0.00%)
Feb 06, 2023	25.63	25.90	25.38	25.82	408,545	-0.14(-0.54%)
Feb 03, 2023	27.40	27.61	25.90	25.96	824,213	-1.74(-6.28%)
Feb 02, 2023	27.83	28.10	27.35	27.70	814,589	+0.09(+0.33%)
Feb 01, 2023	27.36	27.81	26.56	27.61	848,202	+0.57(+2.11%)
Jan 31, 2023	26.40	27.27	26.35	27.04	1,004,114	+0.76(+2.89%)
Jan 30, 2023	25.18	26.56	25.14	26.28	860,857	+0.72(+2.82%)
Jan 27, 2023	24.93	25.71	24.93	25.56	404,882	+0.41(+1.63%)
Jan 26, 2023	25.57	26.00	24.72	25.15	531,455	-0.21(-0.83%)
Jan 25, 2023	24.53	25.38	24.39	25.36	269,166	+0.54(+2.18%)
Jan 24, 2023	25.54	25.98	24.69	24.82	593,759	-0.72(-2.82%)
Jan 23, 2023	25.07	25.89	24.69	25.54	423,999	+0.48(+1.92%)
Jan 20, 2023	25.59	25.61	25.04	25.06	510,878	-0.16(-0.63%)
Jan 19, 2023	25.60	25.74	24.34	25.22	808,163	-0.55(-2.13%)
Jan 18, 2023	26.74	27.25	25.54	25.77	1,178,045	-0.91(-3.41%)
Jan 17, 2023	25.52	26.95	25.36	26.68	969,585	+1.07(+4.18%)
Jan 13, 2023	25.52	25.94	25.16	25.61	895,237	-0.20(-0.77%)
Jan 12, 2023	24.80	25.86	24.28	25.81	733,348	+1.05(+4.24%)
Jan 11, 2023	23.33	24.80	23.30	24.76	991,817	+1.45(+6.22%)
Jan 10, 2023	22.04	23.61	22.03	23.31	1,130,556	+1.38(+6.29%)
Jan 09, 2023	21.68	22.55	21.54	21.93	822,538	+0.42(+1.95%)
Jan 06, 2023	21.07	21.59	20.64	21.51	707,448	+0.51(+2.43%)
Jan 05, 2023	21.13	21.41	20.75	21.00	569,259	-0.52(-2.42%)
Jan 04, 2023	22.50	22.66	21.26	21.52	932,515	-0.77(-3.45%)
Jan 03, 2023	22.95	23.34	21.59	22.29	714,583	-0.42(-1.85%)
Dec 30, 2022	22.56	22.75	21.97	22.71	649,838	-0.12(-0.53%)
Dec 29, 2022	23.28	23.39	22.80	22.83	362,069	-0.07(-0.31%)
Dec 28, 2022	23.08	23.21	22.59	22.90	551,878	-0.28(-1.21%)
Dec 27, 2022	23.30	23.35	22.67	23.18	354,241	-0.22(-0.94%)
Dec 23, 2022	23.61	23.68	23.15	23.40	382,202	-0.32(-1.35%)
Dec 22, 2022	23.60	23.82	23.14	23.72	455,421	-0.10(-0.42%)
Dec 21, 2022	23.33	23.96	23.07	23.82	644,186	+0.56(+2.41%)
Dec 20, 2022	23.11	23.57	22.75	23.26	618,305	-0.02(-0.09%)
Dec 19, 2022	23.73	23.79	23.11	23.28	727,801	-0.53(-2.23%)
Dec 16, 2022	24.67	24.67	23.77	23.81	1,277,370	-0.41(-1.69%)
Dec 15, 2022	24.94	25.26	24.02	24.22	727,691	-1.01(-4.00%)
Dec 14, 2022	25.45	25.82	24.43	25.23	791,578	-0.27(-1.06%)
Dec 13, 2022	24.69	25.90	24.49	25.50	1,187,732	+1.41(+5.85%)
Dec 12, 2022	23.02	24.37	22.88	24.09	718,093	+1.08(+4.69%)
Dec 09, 2022	23.43	23.63	22.85	23.01	380,339	-0.12(-0.52%)
Dec 08, 2022	23.31	23.70	22.62	23.13	774,982	+0.55(+2.44%)
Dec 07, 2022	22.90	23.24	22.43	22.58	617,197	-0.28(-1.22%)
Dec 06, 2022	23.39	23.71	22.67	22.86	550,858	-0.66(-2.81%)
Dec 05, 2022	23.71	24.17	23.18	23.52	733,279	-0.40(-1.67%)
Dec 02, 2022	24.09	24.42	23.38	23.92	598,872	-0.25(-1.03%)
Dec 01, 2022	24.03	24.82	24.03	24.17	911,627	+0.24(+1.00%)
Nov 30, 2022	22.35	23.95	22.35	23.93	1,180,443	+1.64(+7.36%)
Nov 29, 2022	22.69	23.04	22.26	22.29	838,648	-0.41(-1.81%)
Nov 28, 2022	22.98	23.58	22.55	22.70	666,069	-0.22(-0.96%)
Nov 25, 2022	22.56	22.96	22.46	22.92	194,274	+0.12(+0.53%)
Nov 23, 2022	22.82	23.58	22.68	22.80	855,271	+0.02(+0.09%)
Nov 22, 2022	22.86	23.14	22.52	22.78	1,266,967	-0.04(-0.18%)
Nov 21, 2022	23.48	23.48	22.45	22.82	1,197,398	-0.87(-3.67%)
Nov 18, 2022	23.90	23.90	23.01	23.69	1,262,908	+0.09(+0.38%)
Nov 17, 2022	23.90	24.11	22.80	23.60	4,026,211	-0.36(-1.50%)
Nov 16, 2022	26.19	26.21	23.77	23.96	1,702,886	-3.10(-11.46%)
Nov 15, 2022	28.00	28.51	26.81	27.06	965,362	-0.43(-1.56%)
Nov 14, 2022	27.00	27.57	26.36	27.49	1,050,463	+0.65(+2.42%)
Nov 11, 2022	28.17	28.68	26.75	26.84	1,152,524	-1.69(-5.92%)
Nov 10, 2022	26.03	30.17	25.64	28.53	1,953,102	+3.04(+11.93%)
Nov 09, 2022	28.15	28.21	25.23	25.49	2,124,184	-2.87(-10.12%)
Nov 08, 2022	28.23	29.15	27.68	28.36	675,021	-0.05(-0.18%)
Nov 07, 2022	28.50	29.25	28.34	28.41	943,889	-0.13(-0.46%)
Nov 04, 2022	30.42	30.42	28.14	28.54	1,083,819	-1.46(-4.87%)
Nov 03, 2022	31.57	31.77	29.90	30.00	882,222	-2.11(-6.57%)
Nov 02, 2022	32.44			32.11	629,028	-0.58(-1.77%)
Nov 01, 2022	33.62	34.02	32.46	32.69	485,500	-0.79(-2.36%)
Oct 31, 2022	32.20	33.59	32.18	33.48	713,841	+0.74(+2.26%)
Oct 28, 2022	32.71	33.03	32.20	32.74	548,169	-0.14(-0.43%)
Oct 27, 2022	33.32	33.68	32.52	32.88	588,977	-0.59(-1.76%)
Oct 26, 2022	32.54	34.04	32.52	33.47	466,664	+0.77(+2.35%)
Oct 25, 2022	32.30	33.22	32.20	32.70	678,972	+0.48(+1.49%)
Oct 24, 2022	32.39	32.54	31.63	32.22	404,258	+0.13(+0.41%)
Oct 21, 2022	32.59	32.66	31.69	32.09	454,406	-0.56(-1.72%)
Oct 20, 2022	32.64	33.41	32.37	32.65	600,459	-0.15(-0.46%)
Oct 19, 2022	33.85	33.85	32.37	32.80	654,762	-1.27(-3.73%)
Oct 18, 2022	34.35	34.89	33.78	34.07	489,700	+0.30(+0.89%)
Oct 17, 2022	33.80	35.00	33.34	33.77	718,557	+0.36(+1.08%)
Oct 14, 2022	35.09	35.09	32.88	33.41	616,656	-1.75(-4.98%)
Oct 13, 2022	34.44	35.54	34.05	35.16	566,214	+0.10(+0.29%)
Oct 12, 2022	35.47	35.71	34.58	35.06	978,698	-0.43(-1.21%)
Oct 11, 2022	34.58	35.98	33.80	35.49	942,346	+1.28(+3.74%)
Oct 10, 2022	34.26	34.46	33.37	34.21	571,765	+0.04(+0.12%)
Oct 07, 2022	34.76	34.80	33.20	34.17	895,821	-1.05(-2.98%)
Oct 06, 2022	35.95	36.55	35.09	35.22	421,620	-0.69(-1.92%)
Oct 05, 2022	34.90	36.17	34.56	35.91	818,412	+0.43(+1.21%)
Oct 04, 2022	34.97	35.70	34.46	35.48	1,143,586	+0.87(+2.51%)
Oct 03, 2022	34.04	34.71	33.05	34.61	694,828	+0.55(+1.61%)
Sep 30, 2022	34.07	35.04	33.71	34.06	851,294	-0.12(-0.35%)
Sep 29, 2022	34.95	35.05	33.87	34.18	585,044	-1.20(-3.39%)
Sep 28, 2022	34.21	35.74	33.88	35.38	611,064	+1.25(+3.66%)
Sep 27, 2022	33.52	34.47	33.24	34.13	548,575	+0.69(+2.06%)
Sep 26, 2022	33.97	34.59	32.82	33.44	1,067,075	-0.97(-2.82%)
Sep 23, 2022	34.29	34.85	33.37	34.41	1,115,904	-0.25(-0.72%)
Sep 22, 2022	37.00	37.02	33.28	34.66	2,456,724	-2.35(-6.35%)
Sep 21, 2022	37.36	37.98	36.55	37.01	810,935	-0.15(-0.40%)
Sep 20, 2022	37.81	37.81	36.89	37.16	697,474	-0.63(-1.67%)
Sep 19, 2022	39.12	39.50	36.78	37.79	1,108,881	-2.09(-5.24%)
Sep 16, 2022	41.28	41.28	39.05	39.88	2,575,206	-2.14(-5.09%)
Sep 15, 2022	42.01	43.85	41.01	42.02	747,853	-0.51(-1.20%)
Sep 14, 2022	41.05	42.84	40.78	42.53	551,643	+1.52(+3.71%)
Sep 13, 2022	41.51	43.23	40.60	41.01	810,523	-1.19(-2.82%)
Sep 12, 2022	41.21	42.43	40.29	42.20	693,723	+0.93(+2.25%)
Sep 09, 2022	42.26	42.69	40.78	41.27	766,412	-0.93(-2.20%)
Sep 08, 2022	40.25	43.12	40.25	42.20	1,318,742	+1.69(+4.17%)
Sep 07, 2022	38.92	40.60	38.83	40.51	822,053	+2.02(+5.25%)
Sep 06, 2022	39.90	40.29	38.05	38.49	1,371,078	-1.49(-3.73%)
Sep 02, 2022	40.11	40.53	39.37	39.98	807,261	+0.28(+0.71%)
Sep 01, 2022	39.51	39.72	38.11	39.70	1,005,225	-0.09(-0.23%)
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%)