Privia Health Group Inc (NQ: PRVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	26.88	27.09	26.17	26.25	783,245	-0.58(-2.16%)
Aug 30, 2023	25.72	27.14	25.72	26.83	1,129,481	+1.18(+4.60%)
Aug 29, 2023	25.06	26.00	24.94	25.65	555,929	+0.14(+0.55%)
Aug 28, 2023	25.62	25.71	25.34	25.51	302,051	+0.15(+0.59%)
Aug 25, 2023	24.67	25.52	24.37	25.36	448,703	+0.71(+2.88%)
Aug 24, 2023	25.15	25.30	24.42	24.65	820,029	-0.58(-2.30%)
Aug 23, 2023	24.85	25.33	24.77	25.23	351,703	+0.47(+1.90%)
Aug 22, 2023	25.09	25.81	24.38	24.76	695,363	-0.33(-1.32%)
Aug 21, 2023	24.97	25.25	24.66	25.09	702,078	-0.05(-0.20%)
Aug 18, 2023	24.70	25.19	24.70	25.14	596,725	+0.04(+0.16%)
Aug 17, 2023	25.80	25.80	24.75	25.10	783,032	-0.88(-3.39%)
Aug 16, 2023	27.12	27.34	25.93	25.98	728,778	-1.08(-3.99%)
Aug 15, 2023	27.05	27.08	26.51	27.06	557,665	-0.01(-0.04%)
Aug 14, 2023	26.86	27.18	26.61	27.07	660,729	+0.02(+0.07%)
Aug 11, 2023	26.87	27.26	26.79	27.05	326,055	-0.08(-0.29%)
Aug 10, 2023	26.62	27.40	26.58	27.13	460,815	+0.51(+1.92%)
Aug 09, 2023	26.50	26.89	26.25	26.62	519,941	+0.02(+0.08%)
Aug 08, 2023	26.61	26.94	26.40	26.60	562,806	-0.08(-0.30%)
Aug 07, 2023	27.51	27.59	26.55	26.68	798,555	-0.66(-2.41%)
Aug 04, 2023	26.46	27.51	25.92	27.34	1,013,704	+0.88(+3.33%)
Aug 03, 2023	28.00	28.00	25.62	26.46	1,511,980	-0.45(-1.67%)
Aug 02, 2023	27.51	27.81	26.46	26.91	900,849	-0.79(-2.85%)
Aug 01, 2023	27.77	28.00	27.04	27.70	1,087,526	-0.22(-0.79%)
Jul 31, 2023	26.74	28.10	26.74	27.92	1,258,017	+0.94(+3.48%)
Jul 28, 2023	26.59	27.10	26.25	26.98	678,860	+0.79(+3.02%)
Jul 27, 2023	27.08	27.25	25.97	26.19	596,384	-0.82(-3.04%)
Jul 26, 2023	26.74	27.26	26.69	27.01	519,593	+0.23(+0.86%)
Jul 25, 2023	26.85	27.04	26.39	26.78	554,189	-0.15(-0.56%)
Jul 24, 2023	26.98	27.23	26.41	26.93	531,016	-0.14(-0.52%)
Jul 21, 2023	27.22	27.22	26.50	27.07	677,037	+0.18(+0.67%)
Jul 20, 2023	27.19	27.48	26.84	26.89	655,160	-0.28(-1.03%)
Jul 19, 2023	27.79	28.23	27.08	27.17	906,051	-0.32(-1.16%)
Jul 18, 2023	27.00	27.52	26.80	27.49	1,460,992	+0.64(+2.38%)
Jul 17, 2023	25.99	26.88	25.58	26.85	742,841	+0.82(+3.15%)
Jul 14, 2023	25.25	26.22	25.18	26.03	869,390	+0.91(+3.62%)
Jul 13, 2023	24.55	25.46	24.42	25.12	760,968	+0.57(+2.32%)
Jul 12, 2023	25.33	25.40	24.16	24.55	838,974	-0.58(-2.31%)
Jul 11, 2023	25.59	25.62	24.76	25.13	727,045	-0.32(-1.26%)
Jul 10, 2023	24.55	25.49	24.40	25.45	1,180,024	+0.76(+3.08%)
Jul 07, 2023	25.44	25.72	24.58	24.69	862,856	-0.75(-2.95%)
Jul 06, 2023	25.35	25.63	25.02	25.44	687,292	-0.30(-1.17%)
Jul 05, 2023	25.29	25.89	24.83	25.74	1,501,782	+0.14(+0.55%)
Jul 03, 2023	25.87	26.11	25.37	25.60	487,800	-0.51(-1.95%)
Jun 30, 2023	26.73	27.13	26.04	26.11	774,815	-0.45(-1.69%)
Jun 29, 2023	27.50	27.50	26.38	26.56	1,461,458	-0.93(-3.38%)
Jun 28, 2023	25.96	27.56	25.87	27.49	1,399,760	+1.53(+5.89%)
Jun 27, 2023	24.62	26.04	24.10	25.96	1,342,078	+1.18(+4.76%)
Jun 26, 2023	24.38	25.02	24.10	24.78	1,107,234	+0.42(+1.72%)
Jun 23, 2023	24.79	25.00	24.12	24.36	3,956,915	-0.66(-2.64%)
Jun 22, 2023	24.90	25.16	24.43	25.02	1,211,696	+0.07(+0.28%)
Jun 21, 2023	25.25	25.30	24.67	24.95	1,051,736	-0.56(-2.20%)
Jun 20, 2023	25.00	25.89	24.85	25.51	1,425,415	+0.31(+1.23%)
Jun 16, 2023	27.06	27.39	25.09	25.20	3,701,769	-2.03(-7.46%)