Privia Health Group Inc (NQ: PRVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	24.80	26.00	24.25	25.70	414,560	+0.78(+3.13%)
Oct 28, 2021	23.71	24.99	23.34	24.92	369,307	+1.15(+4.84%)
Oct 27, 2021	22.42	25.03	22.60	23.77	418,885	+1.26(+5.60%)
Oct 26, 2021	23.90			22.51	1,161,123	-1.61(-6.67%)
Oct 25, 2021	23.66	24.51	23.31	24.12	498,288	+0.46(+1.94%)
Oct 22, 2021	24.17	24.44	23.33	23.66	208,160	-0.69(-2.83%)
Oct 21, 2021	24.76	25.17	23.87	24.35	122,218	-0.41(-1.66%)
Oct 20, 2021	23.07	24.92	23.07	24.76	293,326	+1.96(+8.60%)
Oct 19, 2021	22.18	23.30	21.96	22.80	234,583	+0.88(+4.01%)
Oct 18, 2021	23.39	23.71	21.55	21.92	249,971	-1.59(-6.76%)
Oct 15, 2021	23.28	24.35	23.28	23.51	210,941	-0.01(-0.04%)
Oct 14, 2021	22.89	24.30	22.66	23.52	263,180	+1.02(+4.53%)
Oct 13, 2021	22.87	23.20	21.50	22.50	397,125	-0.12(-0.53%)
Oct 12, 2021	21.35	22.72	21.00	22.62	453,973	+1.27(+5.95%)
Oct 11, 2021	21.23	22.00	21.13	21.35	293,774	+0.03(+0.14%)
Oct 08, 2021	21.61	22.23	21.08	21.32	196,172	-0.15(-0.70%)
Oct 07, 2021	21.47	22.05	21.25	21.47	207,444	+0.06(+0.28%)
Oct 06, 2021	21.64	21.88	20.38	21.41	626,038	-0.42(-1.92%)
Oct 05, 2021	22.32	22.63	21.54	21.83	404,986	+0.08(+0.37%)
Oct 04, 2021	23.31	23.49	21.50	21.75	250,544	-1.33(-5.76%)
Oct 01, 2021	24.05	24.46	22.78	23.08	197,737	-0.48(-2.04%)
Sep 30, 2021	23.95	25.32	22.59	23.56	310,514	-0.45(-1.87%)
Sep 29, 2021	24.71	25.39	23.93	24.01	250,010	-0.39(-1.60%)
Sep 28, 2021	25.67	25.91	24.15	24.40	306,375	-1.36(-5.28%)
Sep 27, 2021	26.10	26.57	25.26	25.76	239,637	-0.04(-0.16%)
Sep 24, 2021	26.73	26.94	25.71	25.80	211,804	-0.94(-3.52%)
Sep 23, 2021	25.63	27.02	25.45	26.74	320,144	+1.29(+5.07%)
Sep 22, 2021	26.03	26.93	25.26	25.45	245,189	-0.64(-2.45%)
Sep 21, 2021	27.13	27.13	24.61	26.09	1,226,817	-0.99(-3.66%)
Sep 20, 2021	26.87	27.11	25.97	27.08	949,235	+0.02(+0.07%)
Sep 17, 2021	26.29	27.52	25.72	27.06	1,022,728	+0.07(+0.26%)
Sep 16, 2021	26.59	27.10	25.58	26.99	1,015,123	+0.16(+0.60%)
Sep 15, 2021	27.00	27.40	25.54	26.83	1,319,855	-0.03(-0.11%)
Sep 14, 2021	27.92	28.35	26.78	26.86	409,155	-1.36(-4.82%)
Sep 13, 2021	29.45	29.45	27.73	28.22	508,796	-1.25(-4.24%)
Sep 10, 2021	27.94	29.79	27.94	29.47	327,723	+1.02(+3.59%)
Sep 09, 2021	27.79	28.82	26.79	28.45	284,929	+0.50(+1.79%)
Sep 08, 2021	31.10	31.50	27.62	27.95	538,944	-3.03(-9.78%)
Sep 07, 2021	31.70	32.20	30.92	30.98	507,314	-1.06(-3.31%)
Sep 03, 2021	31.44	32.33	30.42	32.04	335,715	+0.29(+0.91%)
Sep 02, 2021	29.96	31.88	29.45	31.75	521,352	+2.41(+8.21%)
Sep 01, 2021	29.56	30.55	28.51	29.34	577,046	-0.47(-1.58%)
Aug 31, 2021	32.64	33.00	29.57	29.81	383,317	-2.76(-8.47%)
Aug 30, 2021	31.89	32.63	30.96	32.57	337,058	+0.66(+2.07%)
Aug 27, 2021	32.70	33.12	31.77	31.91	260,559	-0.74(-2.27%)
Aug 26, 2021	31.88	32.95	31.30	32.65	547,976	+0.23(+0.71%)
Aug 25, 2021	30.28	32.45	30.25	32.42	438,204	+2.26(+7.49%)
Aug 24, 2021	29.54	30.40	28.73	30.16	307,947	+0.70(+2.38%)
Aug 23, 2021	30.44	30.96	29.30	29.46	195,280	-0.91(-3.00%)
Aug 20, 2021	31.37	32.18	30.32	30.37	191,831	-1.23(-3.89%)
Aug 19, 2021	31.46	32.15	30.75	31.60	202,776	+0.02(+0.06%)
Aug 18, 2021	31.88	32.69	31.29	31.58	177,875	-0.15(-0.47%)
Aug 17, 2021	32.20	32.53	31.01	31.73	164,424	-0.72(-2.22%)
Aug 16, 2021	32.40	33.84	31.59	32.45	203,751	+0.05(+0.15%)
Aug 13, 2021	32.82	33.08	31.68	32.40	140,045	-0.43(-1.31%)
Aug 12, 2021	33.51	34.78	32.50	32.83	389,607	-0.68(-2.03%)
Aug 11, 2021	34.65	35.59	33.27	33.51	323,396	-1.18(-3.40%)
Aug 10, 2021	36.17	37.82	33.33	34.69	617,260	-1.54(-4.25%)
Aug 09, 2021	37.29	37.29	33.25	36.23	665,075	-1.82(-4.78%)
Aug 06, 2021	36.87	39.41	36.21	38.05	401,693	+1.20(+3.26%)
Aug 05, 2021	37.23	37.52	35.67	36.85	483,799	-0.56(-1.50%)
Aug 04, 2021	38.85	40.38	37.26	37.41	269,661	-1.66(-4.25%)
Aug 03, 2021	41.68	44.72	38.91	39.07	490,424	-2.52(-6.06%)
Aug 02, 2021	41.53	43.61	41.22	41.59	566,713	+0.09(+0.22%)
Jul 30, 2021	42.81	45.00	41.47	41.50	167,850	-1.31(-3.06%)
Jul 29, 2021	43.70	44.40	42.34	42.81	214,782	-0.61(-1.40%)
Jul 28, 2021	43.39	43.98	42.24	43.42	353,986	-0.35(-0.80%)
Jul 27, 2021	43.43	44.25	42.10	43.77	85,999	+0.03(+0.07%)
Jul 26, 2021	46.43	46.89	43.39	43.74	193,654	-2.81(-6.04%)
Jul 23, 2021	46.78	47.77	45.94	46.55	51,921	-0.23(-0.49%)
Jul 22, 2021	46.02	47.28	45.26	46.78	84,801	+0.73(+1.59%)
Jul 21, 2021	44.60	46.47	43.59	46.05	182,760	+1.90(+4.30%)
Jul 20, 2021	43.85	45.01	41.78	44.15	466,198	+0.53(+1.22%)
Jul 19, 2021	41.78	43.66	40.83	43.62	237,020	+1.35(+3.19%)
Jul 16, 2021	42.05	43.98	41.25	42.27	256,993	+0.64(+1.54%)
Jul 15, 2021	41.03	42.92	40.81	41.63	195,882	+0.14(+0.34%)
Jul 14, 2021	44.40	44.62	41.38	41.49	381,429	-2.67(-6.05%)
Jul 13, 2021	44.71	45.08	43.69	44.16	307,285	-0.52(-1.16%)
Jul 12, 2021	43.61	44.78	42.67	44.68	188,038	+0.79(+1.80%)
Jul 09, 2021	42.69	44.18	42.17	43.89	268,413	+1.22(+2.86%)
Jul 08, 2021	43.89	44.40	42.33	42.67	342,930	-2.33(-5.18%)
Jul 07, 2021	43.83	45.42	43.24	45.00	215,531	+1.01(+2.30%)
Jul 06, 2021	44.98	45.23	43.05	43.99	144,308	-0.69(-1.54%)
Jul 02, 2021	43.12	45.39	43.12	44.68	270,101	+1.38(+3.19%)
Jul 01, 2021	44.37	45.24	43.25	43.30	408,402	-1.07(-2.41%)
Jun 30, 2021	44.87	45.36	44.23	44.37	311,441	-0.22(-0.49%)
Jun 29, 2021	49.68	50.77	44.19	44.59	603,260	-4.66(-9.46%)
Jun 28, 2021	46.10	49.82	46.01	49.25	406,198	+3.21(+6.97%)
Jun 25, 2021	45.02	46.59	44.37	46.04	2,772,507	+1.18(+2.63%)
Jun 24, 2021	46.94	47.87	44.34	44.86	526,823	-1.99(-4.25%)
Jun 23, 2021	46.55	48.59	46.46	46.85	360,536	+0.35(+0.75%)
Jun 22, 2021	46.34	47.81	45.47	46.50	1,614,121	+0.25(+0.54%)
Jun 21, 2021	45.35	46.79	44.00	46.25	1,552,834	+0.90(+1.98%)
Jun 18, 2021	42.99	45.54	42.47	45.35	2,637,790	+2.17(+5.03%)
Jun 17, 2021	42.46	43.46	41.26	43.18	1,524,372	+0.71(+1.67%)
Jun 16, 2021	40.37	42.77	40.37	42.47	1,728,469	+2.19(+5.44%)
Jun 15, 2021	41.23	41.88	39.59	40.28	602,774	-0.83(-2.02%)
Jun 14, 2021	40.36	41.53	38.30	41.11	663,895	+1.20(+3.01%)
Jun 11, 2021	39.54	40.10	39.37	39.91	586,736	+0.17(+0.43%)
Jun 10, 2021	39.90	40.10	38.60	39.74	432,201	+0.16(+0.40%)
Jun 09, 2021	38.14	40.42	37.65	39.58	569,105	+1.62(+4.27%)
Jun 08, 2021	38.02	38.46	37.02	37.96	709,530	+0.32(+0.85%)
Jun 07, 2021	33.60	39.48	33.50	37.64	1,820,136	+4.39(+13.20%)
Jun 04, 2021	33.47	33.85	32.97	33.25	295,015	-0.36(-1.07%)
Jun 03, 2021	34.42	35.02	33.46	33.61	264,897	-0.78(-2.27%)
Jun 02, 2021	33.21	35.20	33.08	34.39	488,017	+0.99(+2.96%)
Jun 01, 2021	32.55	33.76	32.44	33.40	323,129	+0.67(+2.05%)
May 28, 2021	33.80	34.35	32.27	32.73	310,093	-1.43(-4.19%)
May 27, 2021	33.10	34.35	32.80	34.16	281,929	+1.06(+3.20%)
May 26, 2021	32.49	33.48	32.49	33.10	247,939	+0.33(+1.01%)
May 25, 2021	33.00	33.46	32.40	32.77	377,399	+0.45(+1.39%)
May 24, 2021	33.51	34.57	31.05	32.32	416,060	-0.49(-1.49%)
May 21, 2021	30.04	32.96	29.65	32.81	388,538	+2.73(+9.08%)
May 20, 2021	30.15	31.00	29.84	30.08	116,508	-0.12(-0.40%)
May 19, 2021	30.02	30.46	29.51	30.20	177,475	+0.03(+0.10%)
May 18, 2021	29.57	31.86	28.77	30.17	226,647	+0.46(+1.55%)
May 17, 2021	28.84	30.36	27.51	29.71	172,812	+0.58(+1.99%)
May 14, 2021	29.28	29.95	27.15	29.13	410,742	-0.05(-0.17%)
May 13, 2021	29.88	31.98	28.38	29.18	518,400	-0.96(-3.19%)
May 12, 2021	30.40	31.95	29.74	30.14	168,399	-0.37(-1.21%)
May 11, 2021	28.00	31.48	28.00	30.51	606,461	-0.46(-1.49%)
May 10, 2021	31.68	32.45	30.49	30.97	573,950	-1.50(-4.62%)
May 07, 2021	35.17	35.17	31.81	32.47	495,341	-0.34(-1.04%)
May 06, 2021	37.59	37.98	31.98	32.81	631,302	-5.19(-13.66%)
May 05, 2021	36.23	39.58	34.81	38.00	2,487,611	+3.08(+8.82%)
May 04, 2021	36.08	38.16	34.52	34.92	1,006,522	-0.71(-1.99%)
May 03, 2021	36.77	37.20	34.52	35.63	885,273	-0.69(-1.90%)
Apr 30, 2021	31.11	37.85	31.11	36.32	2,196,100	+1.57(+4.52%)