PRVA - Privia Health Group, Inc.
23.27
-0.570 -2.450%
Share volume: 639,671
Last Updated: 03-06-2026
Healthcare/Services – Health:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$23.84
-0.57
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $23.37 | $23.37 | $23.58 | $23.58 | $22.83 | $22.83 | $23.27 | $23.27 | 639,671 | $639,671.00 |
| 03-05-2026 | $24.08 | $24.08 | $24.30 | $24.30 | $23.51 | $23.51 | $23.84 | $23.84 | 713,562 | $713,562.00 |
| 03-04-2026 | $23.98 | $23.98 | $24.47 | $24.47 | $23.33 | $23.33 | $24.30 | $24.30 | 847,933 | $847,933.00 |
| 03-03-2026 | $23.63 | $23.63 | $23.90 | $23.90 | $22.49 | $22.49 | $23.77 | $23.77 | 941,545 | $941,545.00 |
| 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 |