Privia Health Group, Inc.PRVANASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $23.22 | $23.78 | $22.04 | $22.44 | 754,209 |
| 2/2/2026 | $23.22 | $23.70 | $22.92 | $23.41 | 694,238 |
| 1/30/2026 | $22.85 | $23.35 | $22.66 | $23.22 | 1.10M |
| 1/29/2026 | $22.70 | $22.97 | $22.40 | $22.87 | 853,950 |
| 1/28/2026 | $22.93 | $23.63 | $22.54 | $22.77 | 873,514 |
| 1/27/2026 | $23.70 | $23.77 | $22.30 | $22.86 | 1.25M |
| 1/26/2026 | $23.93 | $24.24 | $23.74 | $24.10 | 734,621 |
| 1/23/2026 | $23.87 | $24.15 | $23.53 | $23.94 | 753,904 |
| 1/22/2026 | $23.74 | $24.20 | $23.36 | $23.96 | 625,425 |
| 1/21/2026 | $23.30 | $23.73 | $23.17 | $23.60 | 642,900 |
| 1/20/2026 | $23.00 | $23.53 | $22.77 | $23.21 | 469,700 |
| 1/16/2026 | $23.75 | $23.94 | $23.24 | $23.32 | 755,147 |
| 1/15/2026 | $22.83 | $24.00 | $22.59 | $23.86 | 782,615 |
| 1/14/2026 | $23.02 | $23.11 | $22.77 | $22.85 | 496,212 |
| 1/13/2026 | $23.54 | $24.01 | $22.84 | $23.05 | 585,315 |
| 1/12/2026 | $22.98 | $23.46 | $22.81 | $23.42 | 478,513 |
| 1/9/2026 | $23.20 | $23.53 | $22.78 | $23.04 | 523,715 |
| 1/8/2026 | $24.10 | $24.56 | $22.89 | $23.15 | 986,900 |
| 1/7/2026 | $24.49 | $24.60 | $24.14 | $24.20 | 764,800 |
| 1/6/2026 | $24.10 | $24.48 | $23.97 | $24.42 | 723,233 |
| 1/5/2026 | $23.31 | $24.33 | $23.31 | $24.14 | 573,238 |
| 1/2/2026 | $23.57 | $23.80 | $23.16 | $23.46 | 547,400 |
| 12/31/2025 | $23.92 | $23.96 | $23.67 | $23.71 | 464,840 |
| 12/30/2025 | $23.81 | $24.00 | $23.68 | $23.86 | 513,646 |
| 12/29/2025 | $24.02 | $24.17 | $23.69 | $23.86 | 446,505 |
| 12/26/2025 | $23.71 | $24.25 | $23.44 | $24.13 | 417,300 |
| 12/24/2025 | $23.75 | $23.89 | $23.58 | $23.69 | 239,540 |
| 12/23/2025 | $23.91 | $23.99 | $23.72 | $23.73 | 536,969 |
| 12/22/2025 | $23.59 | $24.27 | $23.34 | $24.02 | 597,640 |
| 12/19/2025 | $23.82 | $24.04 | $23.44 | $23.64 | 1.83M |
| 12/18/2025 | $23.93 | $24.18 | $23.70 | $23.94 | 670,200 |
| 12/17/2025 | $23.70 | $24.13 | $23.04 | $23.92 | 638,829 |
| 12/16/2025 | $24.37 | $24.69 | $23.40 | $23.81 | 875,902 |
| 12/15/2025 | $25.00 | $25.02 | $24.19 | $24.34 | 867,100 |
| 12/12/2025 | $24.84 | $25.16 | $24.61 | $24.91 | 694,616 |
| 12/11/2025 | $24.18 | $24.94 | $24.10 | $24.82 | 748,120 |
| 12/10/2025 | $23.67 | $24.30 | $23.38 | $24.18 | 864,500 |
| 12/9/2025 | $23.67 | $24.12 | $23.57 | $23.79 | 506,400 |
| 12/8/2025 | $23.92 | $24.02 | $23.58 | $23.63 | 725,016 |
| 12/5/2025 | $24.04 | $24.14 | $23.71 | $23.84 | 435,136 |
| 12/4/2025 | $24.30 | $24.37 | $23.88 | $24.00 | 377,000 |
| 12/3/2025 | $23.84 | $24.51 | $23.76 | $24.30 | 850,406 |
| 12/2/2025 | $24.23 | $24.35 | $23.65 | $24.00 | 712,100 |
| 12/1/2025 | $24.32 | $24.36 | $23.94 | $24.10 | 734,307 |
| 11/28/2025 | $24.45 | $24.74 | $24.24 | $24.37 | 362,400 |
| 11/26/2025 | $24.46 | $24.93 | $24.34 | $24.46 | 1.01M |
| 11/25/2025 | $24.21 | $24.98 | $24.21 | $24.56 | 570,146 |
| 11/24/2025 | $23.90 | $24.23 | $23.80 | $23.98 | 650,200 |
| 11/21/2025 | $22.57 | $23.93 | $22.51 | $23.74 | 761,647 |
| 11/20/2025 | $22.94 | $23.16 | $22.49 | $22.55 | 567,500 |
| 11/19/2025 | $23.16 | $23.29 | $22.42 | $22.53 | 792,441 |
| 11/18/2025 | $23.19 | $23.61 | $23.02 | $23.13 | 643,444 |
| 11/17/2025 | $23.46 | $23.71 | $23.13 | $23.22 | 531,636 |
| 11/14/2025 | $23.56 | $23.85 | $23.37 | $23.45 | 707,225 |
| 11/13/2025 | $24.44 | $24.55 | $23.66 | $23.75 | 635,540 |
| 11/12/2025 | $24.32 | $24.52 | $23.88 | $24.22 | 935,838 |
| 11/11/2025 | $23.56 | $24.51 | $23.39 | $24.32 | 930,900 |
| 11/10/2025 | $23.56 | $23.74 | $23.06 | $23.41 | 1.09M |
| 11/7/2025 | $23.87 | $24.14 | $23.17 | $23.43 | 1.38M |
| 11/6/2025 | $26.48 | $26.51 | $23.48 | $23.98 | 1.77M |