Free Trial

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

→ At first glance, this chart looks like nonsense… (From The TradingPub) (Ad)
Free PRVA Stock Alerts
$18.17
-0.63 (-3.35%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Privia Health Group Stock Price Performance

5 Day
Performance
+0.50%
1 Month
Performance
-4.82%
3 Month
Performance
-20.06%
6 Month
Performance
-17.56%
Year-To-Date
Performance
-21.10%
1 Year
Performance
-30.38%
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 Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

PRVA Stock Chart for Thursday, April, 25, 2024

PRVA Chart by TradingView

Privia Health Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Thousands of investors use this no cost solution | Do you? (Ad)

In today’s volatile markets we are all looking for the edge. But imagine tapping into a world where every investment move has the potential to be ahead of the curve. Most investors have heard of the publication Insider Financial. For nearly a decade, they've unlocked doors to opportunities tucked away from the public eye, guiding over a million investors with well researched information before it hits the mainstream media.

Simply tap here now to subscribe and start getting "Insider Financial Advantage"
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
02/09/2024$20.30$20.89
+2.91%		$20.96$20.23550,461 shs$2.47 billion
02/08/2024$19.81$20.30
+2.47%		$20.85$19.72846,734 shs$2.40 billion
02/07/2024$20.00$19.81
-0.95%		$20.02$19.52601,408 shs$2.34 billion
02/06/2024$19.31$20.00
+3.57%		$20.11$19.18675,192 shs$2.36 billion
02/05/2024$20.69$19.31
-6.67%		$20.51$19.271.12 million shs$2.28 billion
02/02/2024$20.53$20.69
+0.78%		$20.97$20.25625,065 shs$2.44 billion
02/01/2024$20.16$20.53
+1.84%		$20.71$19.87960,347 shs$2.42 billion
01/31/2024$20.31$20.16
-0.74%		$20.88$20.001.38 million shs$2.38 billion
01/30/2024$21.55$20.31
-5.75%		$21.68$19.392.99 million shs$2.40 billion
01/29/2024$22.84$21.55
-5.65%		$22.54$20.593.09 million shs$2.54 billion
01/26/2024$22.73$22.84
+0.48%		$23.03$22.61588,251 shs$2.70 billion
01/25/2024$22.76$22.73
-0.13%		$23.24$21.981.50 million shs$2.68 billion
01/24/2024$22.33$22.76
+1.93%		$23.11$22.381.03 million shs$2.69 billion

Related Companies:
This page (NASDAQ:PRVA) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics