Skip to main content
Privia Health Group, Inc. (PRVA)
NASDAQ: PRVA · Real-Time Price · USD
23.27
-0.57 (-2.39%)
At close: Mar 6, 2026, 4:00 PM EST
23.26
-0.01 (-0.04%)
After-hours: Mar 6, 2026, 4:50 PM EST

Privia Health Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.3723.5822.8323.2723.27-2.39%638,376
Mar 5, 202624.0824.3023.5123.8423.84-1.89%713,562
Mar 4, 202623.9824.4723.3324.3024.302.23%824,536
Mar 3, 202623.6323.9022.4923.7723.77-1.12%910,790
Mar 2, 202624.0024.6223.3224.0424.041.22%1,472,613
Feb 27, 202624.9125.2223.6423.7523.75-4.66%1,726,078
Feb 26, 202623.0425.1623.0424.9124.919.98%2,443,818
Feb 25, 202621.5322.7621.0022.6522.655.20%1,374,361
Feb 24, 202621.6821.9421.2021.5321.53-0.55%638,204
Feb 23, 202621.9522.0521.5521.6521.65-1.55%741,633
Feb 20, 202621.8322.1921.5721.9921.990.73%368,712
Feb 19, 202621.6421.9021.1021.8321.830.23%507,766
Feb 18, 202621.9022.1321.5821.7821.78-1.36%804,503
Feb 17, 202622.4422.6721.8922.0822.08-1.38%608,605
Feb 13, 202621.6422.5921.6422.3922.394.14%632,294
Feb 12, 202621.8121.8121.2921.5021.50-0.46%451,832
Feb 11, 202621.8321.9221.3821.6021.60-1.01%538,702
Feb 10, 202621.7321.9521.4121.8221.820.88%550,403
Feb 9, 202621.9522.1621.4221.6321.63-1.64%534,671
Feb 6, 202621.5322.0721.0521.9921.992.23%882,928
Feb 5, 202622.2222.7021.3621.5121.51-2.27%1,092,709
Feb 4, 202622.5022.6621.7422.0122.01-1.92%768,081
Feb 3, 202623.2223.7822.0422.4422.44-4.14%754,207
Feb 2, 202623.2223.7022.9223.4123.410.82%659,845
Jan 30, 202622.8523.3522.6623.2223.221.53%1,005,731
Jan 29, 202622.7022.9722.4022.8722.870.44%853,786
Jan 28, 202622.9323.6322.5422.7722.77-0.39%855,946
Jan 27, 202623.7023.7722.3022.8622.86-5.15%1,248,735
Jan 26, 202623.9324.2423.7424.1024.100.67%734,546
Jan 23, 202623.8724.1523.5323.9423.94-0.08%753,903
Jan 22, 202623.7424.2023.3623.9623.961.53%625,425
Jan 21, 202623.3023.7323.1723.6023.601.68%642,886
Jan 20, 202623.0023.5322.7723.2123.21-0.47%469,676
Jan 16, 202623.7523.9423.2423.3223.32-2.26%755,147
Jan 15, 202622.8324.0022.5923.8623.864.42%782,615
Jan 14, 202623.0223.1122.7722.8522.85-0.87%496,212
Jan 13, 202623.5424.0122.8423.0523.05-1.58%585,315
Jan 12, 202622.9823.4622.8123.4223.421.65%478,513
Jan 9, 202623.2023.5322.7823.0423.04-0.48%523,715
Jan 8, 202624.1024.5622.8923.1523.15-4.34%986,870
Jan 7, 202624.4924.6024.1424.2024.20-0.90%764,768
Jan 6, 202624.1024.4823.9724.4224.421.16%723,233
Jan 5, 202623.3124.3323.3124.1424.142.90%573,238
Jan 2, 202623.5723.8023.1623.4623.46-1.05%547,388
Dec 31, 202523.9223.9623.6723.7123.71-0.63%464,840
Dec 30, 202523.8124.0023.6823.8623.86-513,646
Dec 29, 202524.0224.1723.6923.8623.86-1.12%446,505
Dec 26, 202523.7124.2523.4424.1324.131.86%417,299
Dec 24, 202523.7523.8923.5823.6923.69-0.17%239,540
Dec 23, 202523.9123.9923.7223.7323.73-1.21%536,969
Dec 22, 202523.5924.2723.3424.0224.021.61%597,640
Dec 19, 202523.8224.0423.4423.6423.64-1.25%1,828,159
Dec 18, 202523.9324.1823.7023.9423.940.08%670,188
Dec 17, 202523.7024.1323.0423.9223.920.46%638,829
Dec 16, 202524.3724.6923.4023.8123.81-2.18%875,902
Dec 15, 202525.0025.0224.1924.3424.34-2.29%867,059
Dec 12, 202524.8425.1624.6124.9124.910.36%694,616
Dec 11, 202524.1824.9424.1024.8224.822.65%748,120
Dec 10, 202523.6724.3023.3824.1824.181.64%864,477
Dec 9, 202523.6724.1223.5723.7923.790.68%506,374
Dec 8, 202523.9224.0223.5823.6323.63-0.88%725,016
Dec 5, 202524.0424.1423.7123.8423.84-0.67%435,136
Dec 4, 202524.3024.3723.8824.0024.00-1.23%376,955
Dec 3, 202523.8424.5123.7624.3024.301.25%850,406
Dec 2, 202524.2324.3523.6524.0024.00-0.41%712,078
Dec 1, 202524.3224.3623.9424.1024.10-1.11%734,307
Nov 28, 202524.4524.7424.2424.3724.37-0.37%362,398
Nov 26, 202524.4624.9324.3424.4624.46-0.41%1,009,800
Nov 25, 202524.2124.9824.2124.5624.562.42%570,146
Nov 24, 202523.9024.2323.8023.9823.981.01%650,190
Nov 21, 202522.5723.9322.5123.7423.745.28%761,647
Nov 20, 202522.9423.1622.4922.5522.550.09%567,470
Nov 19, 202523.1623.2922.4222.5322.53-2.59%792,441
Nov 18, 202523.1923.6123.0223.1323.13-0.39%643,444
Nov 17, 202523.4623.7123.1323.2223.22-0.98%531,636
Nov 14, 202523.5623.8523.3723.4523.45-1.26%707,225
Nov 13, 202524.4424.5523.6623.7523.75-1.94%635,540
Nov 12, 202524.3224.5223.8824.2224.22-0.41%935,838
Nov 11, 202523.5624.5123.3924.3224.323.89%930,875
Nov 10, 202523.5623.7423.0623.4123.41-0.09%1,094,649
Nov 7, 202523.8724.1423.1723.4323.43-2.29%1,382,680
Nov 6, 202526.4826.5123.4823.9823.98-4.16%1,774,815
Nov 5, 202524.6225.2524.6225.0225.021.34%1,053,377
Nov 4, 202524.7025.2524.4824.6924.69-0.28%756,452
Nov 3, 202524.3724.8123.9324.7624.761.89%991,273
Oct 31, 202524.8224.8224.1224.3024.30-0.86%879,055
Oct 30, 202525.5825.6724.4124.5124.51-4.26%756,299
Oct 29, 202525.8726.0325.2525.6025.60-1.27%623,907
Oct 28, 202525.8026.1225.2725.9325.930.78%700,665
Oct 27, 202526.0026.0425.5825.7325.73-1.00%576,244
Oct 24, 202526.0026.2725.8425.9925.990.43%433,957
Oct 23, 202525.8326.0825.7125.8825.88-0.35%491,787
Oct 22, 202526.0826.1425.6725.9725.97-0.15%507,634
Oct 21, 202526.2626.4925.8826.0126.01-1.48%773,742
Oct 20, 202525.8526.4925.7826.4026.403.41%798,464
Oct 17, 202525.4725.9125.3125.5325.53-884,270
Oct 16, 202525.1825.8025.0125.5325.531.15%738,592
Oct 15, 202524.9425.2724.8725.2425.241.73%818,885
Oct 14, 202523.9124.8723.8824.8124.812.78%626,765
Oct 13, 202524.3024.4623.7224.1424.140.25%724,139