Skip to main content
Privia Health Group, Inc. (PRVA)
NASDAQ: PRVA · Real-Time Price · USD
25.57
+1.04 (4.24%)
At close: Jun 26, 2026, 4:00 PM EDT
26.00
+0.43 (1.68%)
After-hours: Jun 26, 2026, 7:58 PM EDT

Privia Health Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.7125.7024.7125.5725.574.24%4,230,805
Jun 25, 202624.6024.8624.4424.5324.530.08%736,060
Jun 24, 202623.8924.6223.8524.5124.513.24%892,369
Jun 23, 202623.6723.9323.6723.7423.741.06%756,037
Jun 22, 202623.4324.1023.3923.4923.49-0.76%995,949
Jun 18, 202623.6223.8423.3923.6723.671.11%1,925,571
Jun 17, 202623.3523.5923.0923.4123.41-0.51%716,407
Jun 16, 202623.2323.7623.2323.5323.532.22%1,085,299
Jun 15, 202623.3523.4322.8923.0223.02-1.75%1,171,049
Jun 12, 202623.3523.5823.0823.4323.430.30%1,086,798
Jun 11, 202622.9823.5822.7523.3623.362.01%956,557
Jun 10, 202622.1922.9422.0122.9022.903.29%1,243,130
Jun 9, 202621.4522.2121.4522.1722.173.55%1,438,932
Jun 8, 202621.4921.7021.3621.4121.41-1.02%975,623
Jun 5, 202621.6521.9521.5121.6321.631.22%910,668
Jun 4, 202621.0221.5321.0221.3721.373.44%956,425
Jun 3, 202620.8020.9720.4820.6620.66-0.67%908,498
Jun 2, 202621.1121.3220.7820.8020.80-2.39%884,488
Jun 1, 202621.3721.5421.1221.3121.31-0.93%802,598
May 29, 202621.5221.7921.3521.5121.51-0.37%952,626
May 28, 202621.6821.9221.4421.5921.59-0.69%771,563
May 27, 202622.2022.5121.6821.7421.74-2.07%818,694
May 26, 202622.7722.9822.1722.2022.20-2.59%889,457
May 22, 202622.6322.8522.5222.7922.790.66%644,658
May 21, 202623.1423.1422.6122.6422.64-2.33%671,688
May 20, 202623.1723.5522.7423.1823.18-0.47%569,470
May 19, 202623.7923.9523.2723.2923.29-1.69%879,047
May 18, 202622.9523.8322.8023.6923.693.22%611,707
May 15, 202623.2923.4422.8322.9522.95-1.25%947,784
May 14, 202622.7123.5322.4623.2423.242.70%1,268,081
May 13, 202622.8022.8822.3522.6322.63-1.65%1,007,566
May 12, 202622.6423.0322.4723.0123.011.10%969,946
May 11, 202623.0723.2822.2822.7622.76-1.30%1,286,926
May 8, 202623.5723.7322.7723.0623.06-3.88%1,080,445
May 7, 202622.9724.5521.4023.9923.99-2,868,795
May 6, 202624.4624.6423.9223.9923.99-1.24%1,325,128
May 5, 202624.2424.4223.8624.2924.290.21%980,019
May 4, 202624.6625.1224.1424.2424.24-2.45%879,135
May 1, 202624.9525.2424.6224.8524.85-1,809,006
Apr 30, 202624.4824.9123.9424.8524.850.65%1,426,738
Apr 29, 202624.5824.7924.3224.6924.69-0.60%1,265,455
Apr 28, 202624.4724.8924.2524.8424.841.76%1,012,955
Apr 27, 202623.7924.5023.7924.4124.412.39%671,461
Apr 24, 202623.3123.8523.1123.8423.841.45%641,224
Apr 23, 202623.7923.9523.2323.5023.50-1.51%710,342
Apr 22, 202623.6023.9523.2723.8623.861.10%477,495
Apr 21, 202624.1724.4823.5723.6023.60-1.99%534,122
Apr 20, 202624.0024.2823.6824.0824.080.25%469,151
Apr 17, 202623.8924.3422.5224.0224.022.21%803,271
Apr 16, 202623.4723.7123.3623.5023.500.26%665,116
Apr 15, 202623.1923.5123.0823.4423.441.38%620,523
Apr 14, 202623.0123.4822.9523.1223.120.48%561,407
Apr 13, 202622.3023.0222.1523.0123.012.86%844,803
Apr 10, 202622.7022.7122.2522.3722.37-1.50%875,841
Apr 9, 202622.6522.9622.4422.7122.71-1,141,718
Apr 8, 202622.8722.9822.5922.7122.711.47%1,279,707
Apr 7, 202621.7622.4821.5422.3822.383.66%803,202
Apr 6, 202621.1421.6820.4021.5921.591.79%916,125
Apr 2, 202620.6821.2320.4121.2121.210.66%724,598
Apr 1, 202620.4621.1820.3621.0721.072.43%885,829
Mar 31, 202620.2620.7320.0720.5720.572.75%824,394
Mar 30, 202620.1820.2819.8620.0220.02-798,216
Mar 27, 202619.9720.1519.5320.0220.02-0.79%969,012
Mar 26, 202620.3920.6420.0620.1820.18-1.75%762,879
Mar 25, 202621.2821.4020.2320.5420.54-2.33%601,960
Mar 24, 202621.2421.2420.8521.0321.03-2.28%746,227
Mar 23, 202621.7221.8721.3021.5221.521.32%795,388
Mar 20, 202621.7321.8020.9921.2421.24-2.43%1,756,542
Mar 19, 202621.5422.0021.2721.7721.770.83%769,277
Mar 18, 202621.8221.9821.5621.5921.59-2.31%1,112,897
Mar 17, 202622.0922.5021.8322.1022.100.64%596,320
Mar 16, 202621.8522.2821.8421.9621.961.29%748,143
Mar 13, 202621.8322.0621.3321.6821.68-0.23%641,529
Mar 12, 202621.8322.1821.6821.7321.73-1.54%691,871
Mar 11, 202622.2422.6421.7922.0722.07-1.78%717,650
Mar 10, 202623.3023.3022.2522.4722.47-3.56%1,025,438
Mar 9, 202622.9023.4422.1023.3023.300.13%1,036,580
Mar 6, 202623.3723.5822.8323.2723.27-2.39%639,672
Mar 5, 202624.0824.3023.5123.8423.84-1.89%713,562
Mar 4, 202623.9824.4723.3324.3024.302.23%847,933
Mar 3, 202623.6323.9022.4923.7723.77-1.12%941,545
Mar 2, 202624.0024.6223.3224.0424.041.22%1,497,944
Feb 27, 202624.9125.2223.6423.7523.75-4.66%1,803,549
Feb 26, 202623.0425.1623.0424.9124.919.98%2,550,543
Feb 25, 202621.5322.7621.0022.6522.655.20%1,408,332
Feb 24, 202621.6821.9421.2021.5321.53-0.55%683,795
Feb 23, 202621.9522.0521.5521.6521.65-1.55%741,936
Feb 20, 202621.8322.1921.5721.9921.990.73%387,332
Feb 19, 202621.6421.9021.1021.8321.830.23%507,774
Feb 18, 202621.9022.1321.5821.7821.78-1.36%804,503
Feb 17, 202622.4422.6721.8922.0822.08-1.38%608,637
Feb 13, 202621.6422.5921.6422.3922.394.14%632,294
Feb 12, 202621.8121.8121.2921.5021.50-0.46%456,083
Feb 11, 202621.8321.9221.3821.6021.60-1.01%545,489
Feb 10, 202621.7321.9521.4121.8221.820.88%562,577
Feb 9, 202621.9522.1621.4221.6321.63-1.64%534,671
Feb 6, 202621.5322.0721.0521.9921.992.23%883,466
Feb 5, 202622.2222.7021.3621.5121.51-2.27%1,182,453
Feb 4, 202622.5022.6621.7422.0122.01-1.92%812,976
Feb 3, 202623.2223.7822.0422.4422.44-4.14%754,209