Privia Health Group Inc (NQ: PRVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	28.91	29.82	28.60	29.12	552,131	+0.06(+0.21%)
Jun 29, 2022	29.19	29.20	28.31	29.06	391,680	-0.15(-0.51%)
Jun 28, 2022	29.95	30.15	29.06	29.21	811,580	-0.57(-1.91%)
Jun 27, 2022	29.46	29.99	28.95	29.78	763,722	+0.35(+1.19%)
Jun 24, 2022	30.00	30.10	28.60	29.43	983,499	-0.33(-1.11%)
Jun 23, 2022	28.26	29.99	28.05	29.76	997,701	+1.18(+4.13%)
Jun 22, 2022	28.82	29.92	28.54	28.58	1,001,977	-0.67(-2.29%)
Jun 21, 2022	28.43	29.86	28.30	29.25	1,445,366	+0.99(+3.50%)
Jun 17, 2022	25.90	28.53	25.82	28.26	1,558,104	+2.11(+8.07%)
Jun 16, 2022	25.84	26.75	24.48	26.15	754,260	-0.62(-2.32%)
Jun 15, 2022	26.15	27.91	25.64	26.77	1,193,102	+0.62(+2.37%)
Jun 14, 2022	25.40	26.20	24.32	26.15	789,393	+0.86(+3.40%)
Jun 13, 2022	25.12	26.09	25.05	25.29	741,810	-1.14(-4.31%)
Jun 10, 2022	25.71	27.14	25.70	26.43	686,685	-0.09(-0.34%)
Jun 09, 2022	26.66	27.16	26.32	26.52	487,558	-0.43(-1.60%)
Jun 08, 2022	26.34	27.75	25.76	26.95	621,833	+0.36(+1.35%)
Jun 07, 2022	24.94	26.71	24.94	26.59	509,857	+1.58(+6.32%)
Jun 06, 2022	24.59	25.07	24.23	25.01	614,127	+0.69(+2.84%)
Jun 03, 2022	24.27	24.69	23.98	24.32	242,192	-0.40(-1.62%)
Jun 02, 2022	22.88	24.93	22.28	24.72	380,827	+1.76(+7.67%)
Jun 01, 2022	24.00	24.06	22.53	22.96	452,084	-1.00(-4.17%)
May 31, 2022	24.25	24.79	23.62	23.96	874,206	-0.50(-2.04%)
May 27, 2022	23.97	24.87	23.95	24.46	422,080	+0.65(+2.73%)
May 26, 2022	23.58	24.30	23.40	23.81	329,258	+0.17(+0.72%)
May 25, 2022	22.96	24.07	22.64	23.64	581,508	+0.60(+2.60%)
May 24, 2022	23.31	24.01	22.90	23.04	470,050	-0.73(-3.07%)
May 23, 2022	23.59	24.02	22.54	23.77	589,767	+0.32(+1.36%)
May 20, 2022	23.55	23.89	22.17	23.45	474,033	+0.42(+1.82%)
May 19, 2022	22.29	23.75	22.29	23.03	678,327	+0.71(+3.18%)
May 18, 2022	22.87	23.48	21.96	22.32	471,589	-1.12(-4.78%)
May 17, 2022	23.05	23.91	22.85	23.44	493,729	+0.66(+2.90%)
May 16, 2022	23.85	24.91	22.48	22.78	803,181	-1.27(-5.28%)
May 13, 2022	21.09	24.28	21.09	24.05	1,269,565	+3.33(+16.07%)
May 12, 2022	17.99	21.94	17.99	20.72	1,180,987	+1.98(+10.57%)
May 11, 2022	19.39	20.43	18.56	18.74	772,820	-0.81(-4.14%)
May 10, 2022	20.03	20.59	18.51	19.55	770,373	-0.30(-1.51%)
May 09, 2022	21.32	21.53	19.03	19.85	770,342	-1.99(-9.11%)
May 06, 2022	22.70	22.75	21.31	21.84	562,350	-1.14(-4.96%)
May 05, 2022	24.30	24.40	22.59	22.98	341,857	-1.77(-7.15%)
May 04, 2022	23.65	24.90	22.61	24.75	475,351	+1.42(+6.09%)
May 03, 2022	23.58	23.80	22.94	23.33	346,397	+0.33(+1.43%)
May 02, 2022	21.91	23.08	21.51	23.00	516,091	+1.01(+4.59%)
Apr 29, 2022	23.73	23.73	21.89	21.99	807,459	-2.09(-8.68%)
Apr 28, 2022	24.65	24.96	23.06	24.08	635,408	+0.01(+0.04%)
Apr 27, 2022	24.28	24.61	23.40	24.07	342,388	-0.24(-0.99%)
Apr 26, 2022	25.22	25.39	24.25	24.31	461,048	-1.20(-4.70%)
Apr 25, 2022	24.52	25.57	24.43	25.51	340,398	+0.76(+3.07%)
Apr 22, 2022	25.93	26.32	24.60	24.75	610,748	-1.44(-5.50%)
Apr 21, 2022	27.99	28.40	26.05	26.19	955,204	-1.70(-6.10%)
Apr 20, 2022	28.45	28.45	27.58	27.89	1,086,194	-0.33(-1.17%)
Apr 19, 2022	27.43	28.30	27.42	28.22	423,679	+0.80(+2.92%)
Apr 18, 2022	28.08	28.23	27.17	27.42	382,814	-0.79(-2.80%)
Apr 14, 2022	28.13	28.97	27.82	28.21	418,313	-0.23(-0.81%)
Apr 13, 2022	28.16	28.74	28.05	28.44	396,346	+0.31(+1.10%)
Apr 12, 2022	27.40	28.59	26.95	28.13	678,988	+0.96(+3.53%)
Apr 11, 2022	26.59	27.32	26.30	27.17	428,077	+0.49(+1.84%)
Apr 08, 2022	27.07	27.07	26.03	26.68	393,351	-0.46(-1.69%)
Apr 07, 2022	27.29	27.57	26.72	27.14	481,238	-0.36(-1.31%)
Apr 06, 2022	26.81	27.55	25.80	27.50	1,328,057	+0.37(+1.36%)
Apr 05, 2022	27.23	27.35	26.57	27.13	322,709	-0.05(-0.18%)
Apr 04, 2022	27.38	27.86	26.61	27.18	338,749	-0.23(-0.84%)