Privia Health Group Inc (NQ: PRVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	22.35	23.95	22.35	23.93	1,180,443	+1.64(+7.36%)
Nov 29, 2022	22.69	23.04	22.26	22.29	838,648	-0.41(-1.81%)
Nov 28, 2022	22.98	23.58	22.55	22.70	666,069	-0.22(-0.96%)
Nov 25, 2022	22.56	22.96	22.46	22.92	194,274	+0.12(+0.53%)
Nov 23, 2022	22.82	23.58	22.68	22.80	855,271	+0.02(+0.09%)
Nov 22, 2022	22.86	23.14	22.52	22.78	1,266,967	-0.04(-0.18%)
Nov 21, 2022	23.48	23.48	22.45	22.82	1,197,398	-0.87(-3.67%)
Nov 18, 2022	23.90	23.90	23.01	23.69	1,262,908	+0.09(+0.38%)
Nov 17, 2022	23.90	24.11	22.80	23.60	4,026,211	-0.36(-1.50%)
Nov 16, 2022	26.19	26.21	23.77	23.96	1,702,886	-3.10(-11.46%)
Nov 15, 2022	28.00	28.51	26.81	27.06	965,362	-0.43(-1.56%)
Nov 14, 2022	27.00	27.57	26.36	27.49	1,050,463	+0.65(+2.42%)
Nov 11, 2022	28.17	28.68	26.75	26.84	1,152,524	-1.69(-5.92%)
Nov 10, 2022	26.03	30.17	25.64	28.53	1,953,102	+3.04(+11.93%)
Nov 09, 2022	28.15	28.21	25.23	25.49	2,124,184	-2.87(-10.12%)
Nov 08, 2022	28.23	29.15	27.68	28.36	675,021	-0.05(-0.18%)
Nov 07, 2022	28.50	29.25	28.34	28.41	943,889	-0.13(-0.46%)
Nov 04, 2022	30.42	30.42	28.14	28.54	1,083,819	-1.46(-4.87%)
Nov 03, 2022	31.57	31.77	29.90	30.00	882,222	-2.11(-6.57%)
Nov 02, 2022	32.44			32.11	629,028	-0.58(-1.77%)
Nov 01, 2022	33.62	34.02	32.46	32.69	485,500	-0.79(-2.36%)
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%)