Privia Health Group Inc (NQ: PRVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	26.40	27.27	26.35	27.04	1,004,114	+0.76(+2.89%)
Jan 30, 2023	25.18	26.56	25.14	26.28	860,857	+0.72(+2.82%)
Jan 27, 2023	24.93	25.71	24.93	25.56	404,882	+0.41(+1.63%)
Jan 26, 2023	25.57	26.00	24.72	25.15	531,455	-0.21(-0.83%)
Jan 25, 2023	24.53	25.38	24.39	25.36	269,166	+0.54(+2.18%)
Jan 24, 2023	25.54	25.98	24.69	24.82	593,759	-0.72(-2.82%)
Jan 23, 2023	25.07	25.89	24.69	25.54	423,999	+0.48(+1.92%)
Jan 20, 2023	25.59	25.61	25.04	25.06	510,878	-0.16(-0.63%)
Jan 19, 2023	25.60	25.74	24.34	25.22	808,163	-0.55(-2.13%)
Jan 18, 2023	26.74	27.25	25.54	25.77	1,178,045	-0.91(-3.41%)
Jan 17, 2023	25.52	26.95	25.36	26.68	969,585	+1.07(+4.18%)
Jan 13, 2023	25.52	25.94	25.16	25.61	895,237	-0.20(-0.77%)
Jan 12, 2023	24.80	25.86	24.28	25.81	733,348	+1.05(+4.24%)
Jan 11, 2023	23.33	24.80	23.30	24.76	991,817	+1.45(+6.22%)
Jan 10, 2023	22.04	23.61	22.03	23.31	1,130,556	+1.38(+6.29%)
Jan 09, 2023	21.68	22.55	21.54	21.93	822,538	+0.42(+1.95%)
Jan 06, 2023	21.07	21.59	20.64	21.51	707,448	+0.51(+2.43%)
Jan 05, 2023	21.13	21.41	20.75	21.00	569,259	-0.52(-2.42%)
Jan 04, 2023	22.50	22.66	21.26	21.52	932,515	-0.77(-3.45%)
Jan 03, 2023	22.95	23.34	21.59	22.29	714,583	-0.42(-1.85%)
Dec 30, 2022	22.56	22.75	21.97	22.71	649,838	-0.12(-0.53%)
Dec 29, 2022	23.28	23.39	22.80	22.83	362,069	-0.07(-0.31%)
Dec 28, 2022	23.08	23.21	22.59	22.90	551,878	-0.28(-1.21%)
Dec 27, 2022	23.30	23.35	22.67	23.18	354,241	-0.22(-0.94%)
Dec 23, 2022	23.61	23.68	23.15	23.40	382,202	-0.32(-1.35%)
Dec 22, 2022	23.60	23.82	23.14	23.72	455,421	-0.10(-0.42%)
Dec 21, 2022	23.33	23.96	23.07	23.82	644,186	+0.56(+2.41%)
Dec 20, 2022	23.11	23.57	22.75	23.26	618,305	-0.02(-0.09%)
Dec 19, 2022	23.73	23.79	23.11	23.28	727,801	-0.53(-2.23%)
Dec 16, 2022	24.67	24.67	23.77	23.81	1,277,370	-0.41(-1.69%)
Dec 15, 2022	24.94	25.26	24.02	24.22	727,691	-1.01(-4.00%)
Dec 14, 2022	25.45	25.82	24.43	25.23	791,578	-0.27(-1.06%)
Dec 13, 2022	24.69	25.90	24.49	25.50	1,187,732	+1.41(+5.85%)
Dec 12, 2022	23.02	24.37	22.88	24.09	718,093	+1.08(+4.69%)
Dec 09, 2022	23.43	23.63	22.85	23.01	380,339	-0.12(-0.52%)
Dec 08, 2022	23.31	23.70	22.62	23.13	775,510	+0.55(+2.44%)
Dec 07, 2022	22.90	23.24	22.43	22.58	617,197	-0.28(-1.22%)
Dec 06, 2022	23.39	23.71	22.67	22.86	550,858	-0.66(-2.81%)
Dec 05, 2022	23.71	24.17	23.18	23.52	733,279	-0.40(-1.67%)
Dec 02, 2022	24.09	24.42	23.38	23.92	598,872	-0.25(-1.03%)
Dec 01, 2022	24.03	24.82	24.03	24.17	911,627	+0.24(+1.00%)
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%)