Free Trial

Privia Health Group (PRVA) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free PRVA Stock Alerts
$17.97
-0.06 (-0.33%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Privia Health Group Stock Price Performance

5 Day
Performance
-6.65%
1 Month
Performance
-3.07%
3 Month
Performance
-16.92%
6 Month
Performance
-17.53%
Year-To-Date
Performance
-21.97%
1 Year
Performance
-31.93%
Receive PRVA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Privia Health Group and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

PRVA Stock Chart for Sunday, May, 12, 2024

PRVA Chart by TradingView

Privia Health Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$18.03$17.97
-0.33%		$18.33$17.741.04 million shs$2.13 billion
05/09/2024$18.86$18.03
-4.40%		$18.71$16.901.27 million shs$2.14 billion
05/08/2024$19.25$18.86
-2.03%		$19.26$18.821.50 million shs$2.24 billion
05/07/2024$19.08$19.25
+0.89%		$19.43$18.88990,718 shs$2.28 billion
05/06/2024$18.74$19.08
+1.81%		$19.32$18.801.01 million shs$2.26 billion
05/03/2024$18.41$18.74
+1.79%		$18.91$18.39936,654 shs$2.22 billion
05/02/2024$18.03$18.41
+2.11%		$18.59$17.94782,205 shs$2.18 billion
05/01/2024$18.40$18.03
-2.01%		$18.57$17.73638,081 shs$2.14 billion
04/30/2024$18.65$18.40
-1.34%		$18.66$18.15790,578 shs$2.18 billion
04/29/2024$18.26$18.65
+2.14%		$18.76$18.33646,041 shs$2.21 billion
04/26/2024$17.99$18.26
+1.50%		$18.42$17.95582,596 shs$2.17 billion
04/25/2024$18.17$17.99
-0.99%		$18.11$17.59837,564 shs$2.13 billion
04/24/2024$18.80$18.17
-3.35%		$18.67$18.081.02 million shs$2.16 billion
04/23/2024$18.05$18.80
+4.16%		$19.02$17.85852,673 shs$2.23 billion
04/22/2024$18.08$18.05
-0.17%		$18.49$17.91654,932 shs$2.14 billion
04/19/2024$17.82$18.08
+1.46%		$18.14$17.74990,334 shs$2.15 billion
04/18/2024$17.85$17.82
-0.17%		$18.04$17.57752,813 shs$2.11 billion
04/17/2024$17.69$17.85
+0.90%		$18.17$17.60955,801 shs$2.12 billion
04/16/2024$18.35$17.69
-3.60%		$18.33$17.651.00 million shs$2.10 billion
04/15/2024$18.54$18.35
-1.02%		$18.61$17.861.22 million shs$2.18 billion
04/12/2024$18.34$18.54
+1.09%		$18.64$18.05759,050 shs$2.20 billion
04/11/2024$18.60$18.34
-1.40%		$18.86$18.14822,054 shs$2.18 billion
04/10/2024$19.38$18.60
-4.02%		$19.04$18.41607,867 shs$2.21 billion
04/09/2024$18.66$19.38
+3.86%		$19.39$18.80654,828 shs$2.30 billion
04/08/2024$18.57$18.66
+0.48%		$18.88$18.45718,899 shs$2.21 billion
04/05/2024$18.38$18.57
+1.03%		$18.63$17.70652,244 shs$2.20 billion
04/04/2024$18.25$18.38
+0.71%		$18.74$18.20762,029 shs$2.18 billion
04/03/2024$18.10$18.25
+0.83%		$18.71$17.74657,698 shs$2.16 billion
04/02/2024$19.01$18.10
-4.79%		$18.45$17.541.56 million shs$2.15 billion
04/01/2024$19.59$19.01
-2.96%		$19.66$18.72671,127 shs$2.25 billion
03/29/2024$19.59$19.59$20.36$19.481.13 million shs$2.32 billion
03/28/2024$19.55$19.59
+0.20%		$20.36$19.481.13 million shs$2.32 billion
03/27/2024$18.97$19.55
+3.06%		$19.64$19.02686,818 shs$2.32 billion
03/26/2024$19.09$18.97
-0.63%		$19.35$18.551.08 million shs$2.25 billion
03/25/2024$19.61$19.09
-2.65%		$19.86$19.03594,750 shs$2.26 billion
03/22/2024$19.96$19.61
-1.75%		$20.32$19.59516,009 shs$2.33 billion
03/21/2024$20.90$19.96
-4.50%		$21.01$19.78928,391 shs$2.37 billion
03/20/2024$20.88$20.90
+0.10%		$21.26$20.49466,209 shs$2.48 billion
03/19/2024$20.14$20.88
+3.67%		$21.18$19.76595,241 shs$2.48 billion
03/18/2024$20.34$20.14
-0.98%		$20.31$19.80967,844 shs$2.39 billion
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
03/15/2024$20.42$20.34
-0.39%		$20.77$20.011.49 million shs$2.41 billion
03/14/2024$20.72$20.42
-1.45%		$20.91$20.21599,987 shs$2.42 billion
03/13/2024$21.64$20.72
-4.25%		$21.82$20.62781,798 shs$2.46 billion
03/12/2024$22.49$21.64
-3.78%		$22.55$21.54927,036 shs$2.57 billion
03/11/2024$22.92$22.49
-1.88%		$23.03$22.39519,346 shs$2.67 billion
03/08/2024$22.33$22.92
+2.64%		$23.15$22.49872,315 shs$2.72 billion
03/07/2024$21.50$22.33
+3.86%		$22.84$21.53808,103 shs$2.65 billion
03/06/2024$21.08$21.50
+1.99%		$21.61$21.02559,867 shs$2.55 billion
03/05/2024$21.88$21.08
-3.66%		$21.86$21.06871,066 shs$2.50 billion
03/04/2024$22.32$21.88
-1.97%		$22.57$21.64909,059 shs$2.59 billion
03/01/2024$22.32$22.32$22.66$22.031.21 million shs$2.65 billion
02/29/2024$21.88$22.32
+2.01%		$22.45$21.851.29 million shs$2.64 billion
02/28/2024$21.95$21.88
-0.32%		$22.57$21.161.74 million shs$2.58 billion
02/27/2024$20.00$21.95
+9.75%		$21.97$19.602.62 million shs$2.59 billion
02/26/2024$19.49$20.00
+2.62%		$20.21$19.591.77 million shs$2.36 billion
02/23/2024$19.80$19.49
-1.57%		$19.92$19.241.22 million shs$2.30 billion
02/22/2024$20.43$19.80
-3.08%		$20.26$19.531.68 million shs$2.34 billion
02/21/2024$20.68$20.43
-1.21%		$20.55$19.88629,374 shs$2.41 billion
02/20/2024$20.93$20.68
-1.19%		$20.83$20.25551,190 shs$2.44 billion
02/19/2024$20.93$20.93$21.88$20.89678,800 shs$2.47 billion
02/16/2024$21.60$20.93
-3.10%		$21.88$20.89677,463 shs$2.47 billion
02/15/2024$21.27$21.60
+1.55%		$22.03$21.31727,448 shs$2.55 billion
02/14/2024$20.37$21.27
+4.42%		$21.52$20.67655,797 shs$2.51 billion
02/13/2024$21.63$20.37
-5.83%		$21.28$20.13640,111 shs$2.40 billion
02/12/2024$20.89$21.63
+3.54%		$21.78$20.921.03 million shs$2.55 billion

Related Companies:
This page (NASDAQ:PRVA) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Collapse of the Petrodollar
Colonial Metals
He Is Giving Away Bitcoin
Crypto Swap Profits
Gold Set to EXPLODE!
Gold Safe Exchange
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
You need to know these two things about AI stocks ASAP…
InvestorPlace