Privia Health Group Inc. (PRVA)
NASDAQ: PRVA
· Real-Time Price · USD
24.09
-0.37 (-1.51%)
At close: Oct 03, 2025, 3:59 PM
24.09
0.00%
After-hours: Oct 03, 2025, 05:45 PM EDT
PRVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.54 | 25.56 | 24.05 | 24.09 | 24.09 | -1.51% | 990,310 |
| Oct 2, 2025 | 24.93 | 25.13 | 24.40 | 24.46 | 24.46 | -2.08% | 1,178,700 |
| Oct 1, 2025 | 24.64 | 25.04 | 24.60 | 24.98 | 24.98 | 0.32% | 1,193,919 |
| Sep 30, 2025 | 24.39 | 24.93 | 24.37 | 24.90 | 24.90 | 1.97% | 1,076,783 |
| Sep 29, 2025 | 24.00 | 24.55 | 23.81 | 24.42 | 24.42 | 1.92% | 975,000 |
| Sep 26, 2025 | 23.33 | 23.99 | 23.33 | 23.96 | 23.96 | 2.57% | 1,009,848 |
| Sep 25, 2025 | 23.29 | 23.47 | 23.07 | 23.36 | 23.36 | 0.09% | 809,745 |
| Sep 24, 2025 | 23.54 | 23.87 | 23.15 | 23.34 | 23.34 | -0.60% | 1,165,643 |
| Sep 23, 2025 | 22.99 | 23.60 | 22.63 | 23.48 | 23.48 | 2.53% | 949,300 |
| Sep 22, 2025 | 22.23 | 22.93 | 22.13 | 22.90 | 22.90 | 2.37% | 787,722 |
| Sep 19, 2025 | 22.61 | 22.61 | 22.16 | 22.37 | 22.37 | -1.06% | 3,224,300 |
| Sep 18, 2025 | 22.32 | 22.64 | 22.18 | 22.61 | 22.61 | 1.80% | 558,813 |
| Sep 17, 2025 | 22.37 | 23.12 | 22.16 | 22.21 | 22.21 | -0.49% | 699,100 |
| Sep 16, 2025 | 22.25 | 22.39 | 22.02 | 22.32 | 22.32 | -0.09% | 595,239 |
| Sep 15, 2025 | 22.89 | 22.94 | 22.26 | 22.34 | 22.34 | -1.97% | 533,049 |
| Sep 12, 2025 | 22.81 | 22.91 | 22.51 | 22.79 | 22.79 | -0.52% | 519,722 |
| Sep 11, 2025 | 22.75 | 22.93 | 22.49 | 22.91 | 22.91 | 1.01% | 608,500 |
| Sep 10, 2025 | 23.17 | 23.35 | 22.51 | 22.68 | 22.68 | -3.20% | 580,806 |
| Sep 9, 2025 | 23.61 | 23.65 | 23.20 | 23.43 | 23.43 | -0.68% | 553,909 |
| Sep 8, 2025 | 23.51 | 23.90 | 23.39 | 23.59 | 23.59 | 1.33% | 1,113,100 |
Page 1 of 56