PRVA - Privia Health Group, Inc.
23.77
-0.270 -1.136%
Share volume: 910,790
Last Updated: 03-03-2026
Healthcare/Services – Health:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$24.04
-0.27
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $23.63 | $23.63 | $23.90 | $23.90 | $22.49 | $22.49 | $23.77 | $23.77 | 910,790 | $910,790.00 |
| 03-02-2026 | $24.00 | $24.00 | $24.62 | $24.62 | $23.32 | $23.32 | $24.04 | $24.04 | 1,497,944 | $1,497,944.00 |
| 02-27-2026 | $24.91 | $24.91 | $25.22 | $25.22 | $23.64 | $23.64 | $23.75 | $23.75 | 1,803,549 | $1,803,549.00 |
| 02-26-2026 | $23.04 | $23.04 | $25.16 | $25.16 | $23.04 | $23.04 | $24.91 | $24.91 | 2,550,543 | $2,550,543.00 |
| 02-25-2026 | $21.53 | $21.53 | $22.76 | $22.76 | $21.00 | $21.00 | $22.65 | $22.65 | 1,408,332 | $1,408,332.00 |
| 02-24-2026 | $21.68 | $21.68 | $21.94 | $21.94 | $21.20 | $21.20 | $21.53 | $21.53 | 683,795 | $683,795.00 |
| 02-23-2026 | $21.95 | $21.95 | $22.05 | $22.05 | $21.55 | $21.55 | $21.65 | $21.65 | 741,936 | $741,936.00 |
| 02-20-2026 | $21.83 | $21.83 | $22.19 | $22.19 | $21.57 | $21.57 | $21.99 | $21.99 | 387,332 | $387,332.00 |
| 02-19-2026 | $21.64 | $21.64 | $21.90 | $21.90 | $21.10 | $21.10 | $21.83 | $21.83 | 507,774 | $507,774.00 |
| 02-18-2026 | $21.90 | $21.90 | $22.13 | $22.13 | $21.58 | $21.58 | $21.78 | $21.78 | 804,503 | $804,503.00 |