Privia Health Group Inc (NQ: PRVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	23.11	23.52	22.46	23.00	1,139,473	+0.00(+0.00%)
Sep 28, 2023	22.09	23.28	22.00	23.00	983,663	+0.87(+3.93%)
Sep 27, 2023	22.01	22.34	21.82	22.13	656,455	+0.12(+0.55%)
Sep 26, 2023	21.91	22.14	21.64	22.01	531,537	+0.16(+0.73%)
Sep 25, 2023	21.44	22.05	21.56	21.85	499,711	+0.22(+1.02%)
Sep 22, 2023	21.97	22.07	21.55	21.63	601,591	-0.34(-1.55%)
Sep 21, 2023	21.80	22.11	21.51	21.97	807,442	-0.04(-0.18%)
Sep 20, 2023	22.75	22.86	21.98	22.01	791,547	-0.71(-3.12%)
Sep 19, 2023	23.50	24.12	22.61	22.72	1,429,510	-0.87(-3.69%)
Sep 18, 2023	24.12	24.21	23.18	23.59	6,978,639	-0.73(-3.00%)
Sep 15, 2023	23.78	25.92	23.78	24.32	4,848,565	+0.85(+3.62%)
Sep 14, 2023	24.25	24.86	23.43	23.47	987,235	-0.68(-2.82%)
Sep 13, 2023	24.10	24.39	23.71	24.15	1,099,979	-0.05(-0.21%)
Sep 12, 2023	25.56	25.87	24.12	24.20	738,793	-1.41(-5.51%)
Sep 11, 2023	25.39	25.87	25.39	25.61	662,103	+0.21(+0.83%)
Sep 08, 2023	25.87	26.11	25.16	25.40	431,372	-0.52(-2.01%)
Sep 07, 2023	25.59	26.11	25.55	25.92	551,840	+0.16(+0.62%)
Sep 06, 2023	25.95	26.31	25.64	25.76	726,360	-0.03(-0.12%)
Sep 05, 2023	26.11	26.11	25.50	25.79	534,929	-0.50(-1.90%)
Sep 01, 2023	26.30	26.84	26.16	26.29	615,364	+0.04(+0.15%)
Aug 31, 2023	26.88	27.09	26.17	26.25	783,245	-0.58(-2.16%)
Aug 30, 2023	25.72	27.14	25.72	26.83	1,129,481	+1.18(+4.60%)
Aug 29, 2023	25.06	26.00	24.94	25.65	555,929	+0.14(+0.55%)
Aug 28, 2023	25.62	25.71	25.34	25.51	302,051	+0.15(+0.59%)
Aug 25, 2023	24.67	25.52	24.37	25.36	448,703	+0.71(+2.88%)
Aug 24, 2023	25.15	25.30	24.42	24.65	820,029	-0.58(-2.30%)
Aug 23, 2023	24.85	25.33	24.77	25.23	351,703	+0.47(+1.90%)
Aug 22, 2023	25.09	25.81	24.38	24.76	695,363	-0.33(-1.32%)
Aug 21, 2023	24.97	25.25	24.66	25.09	702,078	-0.05(-0.20%)
Aug 18, 2023	24.70	25.19	24.70	25.14	596,725	+0.04(+0.16%)
Aug 17, 2023	25.80	25.80	24.75	25.10	783,032	-0.88(-3.39%)
Aug 16, 2023	27.12	27.34	25.93	25.98	728,778	-1.08(-3.99%)
Aug 15, 2023	27.05	27.08	26.51	27.06	557,665	-0.01(-0.04%)
Aug 14, 2023	26.86	27.18	26.61	27.07	660,729	+0.02(+0.07%)
Aug 11, 2023	26.87	27.26	26.79	27.05	326,055	-0.08(-0.29%)
Aug 10, 2023	26.62	27.40	26.58	27.13	460,815	+0.51(+1.92%)
Aug 09, 2023	26.50	26.89	26.25	26.62	519,941	+0.02(+0.08%)
Aug 08, 2023	26.61	26.94	26.40	26.60	562,806	-0.08(-0.30%)
Aug 07, 2023	27.51	27.59	26.55	26.68	798,555	-0.66(-2.41%)
Aug 04, 2023	26.46	27.51	25.92	27.34	1,013,704	+0.88(+3.33%)
Aug 03, 2023	28.00	28.00	25.62	26.46	1,511,980	-0.45(-1.67%)
Aug 02, 2023	27.51	27.81	26.46	26.91	900,849	-0.79(-2.85%)
Aug 01, 2023	27.77	28.00	27.04	27.70	1,087,526	-0.22(-0.79%)
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%)