Privia Health Group Inc (NQ: PRVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2024	18.09	19.02	17.85	18.80	852,673	+0.75(+4.16%)
Apr 22, 2024	18.46	18.49	17.91	18.05	656,065	-0.03(-0.17%)
Apr 19, 2024	17.75	18.14	17.73	18.08	990,334	+0.26(+1.46%)
Apr 18, 2024	17.87	18.04	17.56	17.82	752,813	-0.03(-0.17%)
Apr 17, 2024	17.80	18.17	17.60	17.85	955,801	+0.16(+0.90%)
Apr 16, 2024	18.29	18.36	17.65	17.69	1,000,129	-0.66(-3.60%)
Apr 15, 2024	18.61	18.61	17.85	18.35	1,215,917	-0.19(-1.02%)
Apr 12, 2024	18.14	18.64	18.05	18.54	759,055	+0.20(+1.09%)
Apr 11, 2024	18.74	18.86	18.14	18.34	822,607	-0.26(-1.40%)
Apr 10, 2024	18.67	19.04	18.41	18.60	607,867	-0.78(-4.02%)
Apr 09, 2024	18.86	19.39	18.80	19.38	654,828	+0.72(+3.86%)
Apr 08, 2024	18.70	18.88	18.45	18.66	718,899	+0.09(+0.48%)
Apr 05, 2024	18.15	18.62	17.70	18.57	652,296	+0.19(+1.03%)
Apr 04, 2024	18.45	18.74	18.20	18.38	762,130	+0.13(+0.71%)
Apr 03, 2024	17.94	18.71	17.74	18.25	657,698	+0.15(+0.83%)
Apr 02, 2024	18.36	18.45	17.54	18.10	1,564,594	-0.91(-4.79%)
Apr 01, 2024	19.63	19.66	18.72	19.01	676,449	-0.58(-2.96%)
Mar 28, 2024	19.48	19.73	19.73	19.59	1,126,061	+0.04(+0.20%)
Mar 27, 2024	19.12	19.64	19.02	19.55	686,818	+0.58(+3.06%)
Mar 26, 2024	19.27	19.36	18.54	18.97	1,077,939	-0.12(-0.63%)
Mar 25, 2024	19.60	19.86	19.03	19.09	594,750	-0.52(-2.65%)
Mar 22, 2024	19.96	20.32	19.59	19.61	516,011	-0.35(-1.75%)
Mar 21, 2024	20.97	21.01	19.78	19.96	929,196	-0.94(-4.50%)
Mar 20, 2024	20.81	21.27	20.48	20.90	466,209	+0.02(+0.10%)
Mar 19, 2024	20.09	21.18	19.76	20.88	595,241	+0.74(+3.67%)
Mar 18, 2024	20.30	20.31	19.80	20.14	967,844	-0.20(-0.98%)
Mar 15, 2024	20.21	20.77	20.01	20.34	1,493,976	-0.08(-0.39%)
Mar 14, 2024	20.58	20.91	20.21	20.42	599,987	-0.30(-1.45%)
Mar 13, 2024	21.56	21.82	20.62	20.72	781,798	-0.92(-4.25%)
Mar 12, 2024	22.42	22.55	21.54	21.64	927,037	-0.85(-3.78%)
Mar 11, 2024	22.78	23.03	22.39	22.49	519,346	-0.43(-1.88%)
Mar 08, 2024	22.55	23.15	22.49	22.92	872,354	+0.59(+2.64%)
Mar 07, 2024	21.60	22.84	21.53	22.33	808,109	+0.83(+3.86%)
Mar 06, 2024	21.02	21.61	21.02	21.50	559,867	+0.42(+1.99%)
Mar 05, 2024	21.36	21.86	21.06	21.08	871,073	-0.80(-3.66%)
Mar 04, 2024	22.25	22.57	21.64	21.88	909,059	-0.44(-1.97%)
Mar 01, 2024	22.30	22.66	22.02	22.32	1,207,398	+0.00(+0.00%)
Feb 29, 2024	22.24	22.45	21.84	22.32	1,294,719	+0.44(+2.01%)
Feb 28, 2024	21.16	22.57	21.16	21.88	1,744,995	-0.07(-0.32%)
Feb 27, 2024	20.81	21.97	19.60	21.95	2,624,322	+1.95(+9.75%)
Feb 26, 2024	19.69	20.21	19.59	20.00	1,769,894	+0.51(+2.62%)
Feb 23, 2024	19.58	19.92	19.24	19.49	1,220,131	-0.31(-1.57%)
Feb 22, 2024	19.80	20.25	19.50	19.80	1,676,240	-0.63(-3.08%)
Feb 21, 2024	20.48	20.55	19.88	20.43	629,374	-0.25(-1.21%)
Feb 20, 2024	20.46	20.84	20.25	20.68	551,190	-0.25(-1.19%)
Feb 16, 2024	21.38	21.88	20.89	20.93	678,818	-0.67(-3.10%)
Feb 15, 2024	21.47	22.03	21.31	21.60	727,448	+0.33(+1.55%)
Feb 14, 2024	20.82	21.52	20.67	21.27	655,797	+0.90(+4.42%)
Feb 13, 2024	20.66	21.28	20.13	20.37	640,111	-1.26(-5.83%)
Feb 12, 2024	20.92	21.78	20.92	21.63	1,032,754	+0.74(+3.54%)
Feb 09, 2024	20.33	20.95	20.23	20.89	550,462	+0.59(+2.91%)
Feb 08, 2024	19.81	20.85	19.72	20.30	846,736	+0.49(+2.47%)
Feb 07, 2024	20.02	20.02	19.52	19.81	601,408	-0.19(-0.95%)
Feb 06, 2024	19.20	20.11	19.18	20.00	675,205	+0.69(+3.57%)
Feb 05, 2024	20.33	20.51	19.27	19.31	1,120,290	-1.38(-6.67%)
Feb 02, 2024	20.32	20.97	20.21	20.69	625,065	+0.16(+0.78%)