Privia Health Group Inc (NQ: PRVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	27.57	27.99	27.32	27.61	453,214	+0.16(+0.58%)
Mar 30, 2023	27.95	27.95	26.75	27.45	541,790	-0.31(-1.12%)
Mar 29, 2023	27.84	28.03	27.56	27.76	523,609	+0.29(+1.06%)
Mar 28, 2023	27.91	28.33	27.12	27.47	932,329	-0.54(-1.93%)
Mar 27, 2023	28.00	28.18	27.50	28.01	462,391	+0.29(+1.05%)
Mar 24, 2023	26.39	27.80	26.13	27.72	464,492	+1.05(+3.94%)
Mar 23, 2023	26.51	26.98	26.24	26.67	552,467	+0.32(+1.21%)
Mar 22, 2023	26.94	27.18	26.32	26.35	379,556	-0.69(-2.55%)
Mar 21, 2023	27.40	27.49	26.86	27.04	442,832	+0.01(+0.04%)
Mar 20, 2023	27.05	27.20	26.58	27.03	470,783	-0.05(-0.18%)
Mar 17, 2023	27.08	27.33	26.65	27.08	1,238,638	-0.26(-0.95%)
Mar 16, 2023	26.30	27.40	26.05	27.34	558,420	+0.91(+3.44%)
Mar 15, 2023	25.60	26.49	25.53	26.43	626,301	+0.35(+1.34%)
Mar 14, 2023	26.68	26.91	25.72	26.08	659,362	+0.00(+0.00%)
Mar 13, 2023	25.41	27.34	25.07	26.08	721,768	+0.27(+1.05%)
Mar 10, 2023	28.40	28.40	25.15	25.81	1,177,044	-1.91(-6.89%)
Mar 09, 2023	28.57	28.79	27.64	27.72	519,803	-0.62(-2.19%)
Mar 08, 2023	28.44	28.61	27.91	28.34	507,341	-0.08(-0.28%)
Mar 07, 2023	28.32	28.87	28.17	28.42	831,514	+0.11(+0.39%)
Mar 06, 2023	28.96	28.96	28.12	28.31	575,251	-0.40(-1.39%)
Mar 03, 2023	28.08	29.11	27.76	28.71	1,154,761	+0.60(+2.13%)
Mar 02, 2023	28.34	28.73	27.71	28.11	737,859	-0.13(-0.46%)
Mar 01, 2023	28.48	29.05	27.85	28.24	961,347	+0.31(+1.11%)
Feb 28, 2023	26.58	28.51	26.58	27.93	1,758,412	+0.93(+3.44%)
Feb 27, 2023	27.00	27.13	26.52	27.00	1,189,128	+0.14(+0.52%)
Feb 24, 2023	27.31	27.75	26.44	26.86	887,079	-0.87(-3.14%)
Feb 23, 2023	27.81	28.19	27.13	27.73	1,050,639	-0.08(-0.29%)
Feb 22, 2023	27.96	28.25	27.43	27.81	582,057	+0.04(+0.14%)
Feb 21, 2023	27.68	27.95	27.46	27.77	685,542	-0.31(-1.10%)
Feb 17, 2023	27.77	28.42	27.20	28.08	869,369	+0.32(+1.15%)
Feb 16, 2023	26.89	27.86	26.89	27.76	307,693	+0.29(+1.06%)
Feb 15, 2023	27.65	27.81	27.17	27.47	347,938	-0.37(-1.33%)
Feb 14, 2023	27.40	28.01	27.14	27.84	531,532	+0.44(+1.61%)
Feb 13, 2023	27.00	27.58	26.76	27.40	415,894	+0.38(+1.41%)
Feb 10, 2023	26.40	27.25	26.13	27.02	745,897	+0.48(+1.81%)
Feb 09, 2023	26.71	26.90	26.15	26.54	488,937	-0.05(-0.19%)
Feb 08, 2023	25.84	26.78	25.74	26.59	555,762	+0.77(+2.98%)
Feb 07, 2023	25.89	26.34	25.05	25.82	836,211	+0.00(+0.00%)
Feb 06, 2023	25.63	25.90	25.38	25.82	408,545	-0.14(-0.54%)
Feb 03, 2023	27.40	27.61	25.90	25.96	824,213	-1.74(-6.28%)
Feb 02, 2023	27.83	28.10	27.35	27.70	814,589	+0.09(+0.33%)
Feb 01, 2023	27.36	27.81	26.56	27.61	848,202	+0.57(+2.11%)
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%)