Skip to main content
Privia Health Group, Inc. (PRVA)
NASDAQ: PRVA · Real-Time Price · USD
24.84
+0.43 (1.76%)
At close: Apr 28, 2026, 4:00 PM EDT
24.84
0.00 (0.00%)
After-hours: Apr 28, 2026, 5:42 PM EDT

Privia Health Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.4724.8924.2524.8424.841.76%996,056
Apr 27, 202623.7924.5023.7924.4124.412.39%662,786
Apr 24, 202623.3123.8523.1123.8423.841.45%531,072
Apr 23, 202623.7923.9523.2323.5023.50-1.51%696,580
Apr 22, 202623.6023.9523.2723.8623.861.10%464,650
Apr 21, 202624.1724.4823.5723.6023.60-1.99%504,417
Apr 20, 202624.0024.2823.6824.0824.080.25%437,859
Apr 17, 202623.8924.3422.5224.0224.022.21%770,433
Apr 16, 202623.4723.7123.3623.5023.500.26%665,090
Apr 15, 202623.1923.5123.0823.4423.441.38%620,523
Apr 14, 202623.0123.4822.9523.1223.120.48%499,435
Apr 13, 202622.3023.0222.1523.0123.012.86%819,762
Apr 10, 202622.7022.7122.2522.3722.37-1.50%875,836
Apr 9, 202622.6522.9622.4422.7122.71-1,141,718
Apr 8, 202622.8722.9822.5922.7122.711.47%1,246,435
Apr 7, 202621.7622.4821.5422.3822.383.66%782,284
Apr 6, 202621.1421.6820.4021.5921.591.79%900,725
Apr 2, 202620.6821.2320.4121.2121.210.66%723,719
Apr 1, 202620.4621.1820.3621.0721.072.43%863,988
Mar 31, 202620.2620.7320.0720.5720.572.75%824,368
Mar 30, 202620.1820.2819.8620.0220.02-791,837
Mar 27, 202619.9720.1519.5320.0220.02-0.79%955,258
Mar 26, 202620.3920.6420.0620.1820.18-1.75%755,559
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
Feb 2, 202623.2223.7022.9223.4123.410.82%694,238
Jan 30, 202622.8523.3522.6623.2223.221.53%1,097,615
Jan 29, 202622.7022.9722.4022.8722.870.44%853,950
Jan 28, 202622.9323.6322.5422.7722.77-0.39%873,514
Jan 27, 202623.7023.7722.3022.8622.86-5.15%1,253,793
Jan 26, 202623.9324.2423.7424.1024.100.67%734,621
Jan 23, 202623.8724.1523.5323.9423.94-0.08%753,904
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