PRVA - Privia Health Group, Inc.
23.6
-0.480 -2.034%
Share volume: 504,417
Last Updated: 04-21-2026
Healthcare/Services – Health:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$24.08
-0.48
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $24.17 | $24.17 | $24.48 | $24.48 | $23.57 | $23.57 | $23.60 | $23.60 | 504,417 | $504,417.00 |
| 04-20-2026 | $24.00 | $24.00 | $24.28 | $24.28 | $23.68 | $23.68 | $24.08 | $24.08 | 469,151 | $469,151.00 |
| 04-17-2026 | $23.89 | $23.89 | $24.34 | $24.34 | $22.52 | $22.52 | $24.02 | $24.02 | 803,271 | $803,271.00 |
| 04-16-2026 | $23.47 | $23.47 | $23.71 | $23.71 | $23.36 | $23.36 | $23.50 | $23.50 | 665,116 | $665,116.00 |
| 04-15-2026 | $23.19 | $23.19 | $23.51 | $23.51 | $23.08 | $23.08 | $23.44 | $23.44 | 620,523 | $620,523.00 |
| 04-14-2026 | $23.01 | $23.01 | $23.48 | $23.48 | $22.95 | $22.95 | $23.12 | $23.12 | 561,407 | $561,407.00 |
| 04-13-2026 | $22.30 | $22.30 | $23.02 | $23.02 | $22.15 | $22.15 | $23.01 | $23.01 | 844,803 | $844,803.00 |
| 04-10-2026 | $22.70 | $22.70 | $22.71 | $22.71 | $22.25 | $22.25 | $22.37 | $22.37 | 875,841 | $875,841.00 |
| 04-09-2026 | $22.65 | $22.65 | $22.96 | $22.96 | $22.44 | $22.44 | $22.71 | $22.71 | 1,141,718 | $1,141,718.00 |
| 04-08-2026 | $22.87 | $22.87 | $22.98 | $22.98 | $22.59 | $22.59 | $22.71 | $22.71 | 1,279,707 | $1,279,707.00 |