Privia Health Group Inc (NQ: PRVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	21.66	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%)
Nov 01, 2023	20.62	20.77	19.68	20.42	963,233	-0.60(-2.85%)
Oct 31, 2023	20.77	21.17	20.48	21.02	851,840	+0.35(+1.69%)
Oct 30, 2023	21.94	22.00	19.92	20.67	2,628,216	-1.16(-5.31%)
Oct 27, 2023	22.37	22.89	21.55	21.83	1,012,217	-0.57(-2.54%)
Oct 26, 2023	22.06	22.95	22.02	22.40	795,468	+0.36(+1.63%)
Oct 25, 2023	22.28	22.88	21.90	22.04	561,235	-0.50(-2.22%)
Oct 24, 2023	22.46	22.79	22.39	22.54	546,850	+0.23(+1.03%)
Oct 23, 2023	22.81	23.18	22.14	22.31	1,089,764	-0.55(-2.41%)
Oct 20, 2023	23.29	23.29	22.53	22.86	797,809	-0.19(-0.82%)
Oct 19, 2023	22.49	23.33	22.41	23.05	611,888	+0.48(+2.13%)
Oct 18, 2023	23.12	23.21	22.42	22.57	476,015	-0.70(-3.01%)
Oct 17, 2023	21.79	23.39	21.79	23.27	1,093,839	+1.37(+6.26%)
Oct 16, 2023	21.54	21.97	21.20	21.90	869,277	+0.43(+2.00%)
Oct 13, 2023	21.68	21.82	21.27	21.47	730,010	-0.24(-1.11%)
Oct 12, 2023	22.38	22.72	21.54	21.71	622,145	-0.64(-2.86%)
Oct 11, 2023	23.67	23.80	22.10	22.35	953,777	-1.30(-5.50%)
Oct 10, 2023	23.10	24.00	23.10	23.65	487,849	+0.45(+1.94%)
Oct 09, 2023	23.14	23.36	22.89	23.20	297,700	-0.12(-0.51%)
Oct 06, 2023	22.33	23.55	22.18	23.32	720,306	+0.75(+3.32%)
Oct 05, 2023	22.53	22.63	22.14	22.57	637,024	+0.04(+0.18%)
Oct 04, 2023	22.39	22.59	21.80	22.53	475,521	+0.21(+0.94%)
Oct 03, 2023	22.41	22.58	22.16	22.32	498,769	-0.19(-0.84%)