Skip to main content

Privia Health Group Inc (NQ: PRVA )

19.59 +0.04 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.