Privia Health Group Inc (NQ: PRVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)