S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
NASDAQ:PRVA

Privia Health Group Stock Chart and Price History

$21.14
-1.01 (-4.56%)
(As of 12/3/2021 12:00 AM ET)
Add
Compare
Today's Range
$21.07
$22.43
50-Day Range
$21.14
$32.49
52-Week Range
$20.38
$50.77
Volume
700,700 shs
Average Volume
568,810 shs
Market Capitalization
$2.25 billion
P/E Ratio
N/A
Dividend Yield
N/A
Beta
N/A

Privia Health Group (NASDAQ:PRVA) Price Performance

5 Day
Performance
-5.29%

1 Month
Performance
-23.04%

3 Month
Performance
-34.02%


Privia Health Group (NASDAQ PRVA) Stock Chart for Monday, December, 6, 2021

Charts Provided by TradingView.

Privia Health Group (NASDAQ:PRVA) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/03/2021$22.15$21.14
-4.56%
$22.43$21.07700,736 shs$2.25 billion
12/02/2021$22.32$22.15
-0.76%
$22.57$21.59568,703 shs$2.36 billion
12/01/2021$23.10$22.32
-3.38%
$23.48$22.29999,286 shs$2.38 billion
11/30/2021$23.80$23.10
-2.94%
$24.09$22.991.01 million shs$2.46 billion
11/29/2021$23.71$23.80
+0.38%
$26.14$23.13775,758 shs$2.53 billion
11/26/2021$25.42$23.71
-6.73%
$25.17$23.00573,875 shs$2.53 billion
11/25/2021$25.42$25.42$25.62$24.07792,592 shs$2.71 billion
11/24/2021$25.41$25.42
+0.04%
$25.62$24.07792,592 shs$2.71 billion
11/23/2021$27.99$25.41
-9.22%
$28.25$24.991.45 million shs$2.71 billion
11/22/2021$28.85$27.99
-2.98%
$28.74$27.481.66 million shs$2.98 billion
11/19/2021$30.27$28.85
-4.69%
$30.89$28.253.22 million shs$3.07 billion
11/18/2021$30.96$30.27
-2.23%
$31.17$29.40712,808 shs$3.22 billion
11/17/2021$30.96$30.96$31.41$29.13719,527 shs$3.30 billion
11/16/2021$29.76$30.96
+4.03%
$31.13$29.22635,047 shs$3.30 billion
11/15/2021$32.49$29.76
-8.40%
$32.73$28.51953,153 shs$3.17 billion
11/12/2021$31.93$32.49
+1.75%
$32.54$31.56409,120 shs$3.46 billion
11/11/2021$32.14$31.93
-0.65%
$32.36$31.43401,291 shs$3.38 billion
11/10/2021$30.85$32.14
+4.18%
$32.56$30.21706,652 shs$3.40 billion
11/09/2021$31.40$30.85
-1.75%
$31.79$30.44770,184 shs$3.26 billion
11/08/2021$27.47$31.40
+14.31%
$32.17$29.432.10 million shs$3.32 billion
11/05/2021$27.45$27.47
+0.07%
$28.10$26.91339,671 shs$2.90 billion
11/04/2021$26.48$27.45
+3.66%
$28.16$26.15554,425 shs$2.90 billion
11/03/2021$25.58$26.48
+3.52%
$26.96$25.32410,356 shs$2.80 billion
11/02/2021$25.83$25.58
-0.97%
$26.02$24.74357,031 shs$2.70 billion
11/01/2021$25.70$25.83
+0.51%
$25.90$24.67461,014 shs$2.73 billion
10/29/2021$24.92$25.70
+3.13%
$26.00$24.25414,560 shs$2.72 billion
10/28/2021$23.77$24.92
+4.84%
$24.99$23.34369,307 shs$2.64 billion
10/27/2021$22.51$23.77
+5.60%
$25.03$22.42418,885 shs$2.51 billion
10/26/2021$24.12$22.51
-6.67%
$24.41$21.631.16 million shs$2.38 billion
10/25/2021$23.66$24.12
+1.94%
$24.51$23.31498,288 shs$2.55 billion
10/22/2021$24.35$23.66
-2.83%
$24.44$23.33208,160 shs$2.50 billion
10/21/2021N/A$24.35$25.17$23.87122,218 shs$2.57 billion
10/18/2021$23.51$21.92
-6.76%
$23.71$21.55249,971 shs$2.32 billion
10/15/2021$23.52$23.51
-0.04%
$24.35$23.28210,941 shs$2.49 billion
10/14/2021$22.50$23.52
+4.53%
$24.30$22.66263,180 shs$2.49 billion
10/13/2021$22.62$22.50
-0.53%
$23.20$21.50397,125 shs$2.38 billion
10/12/2021$21.35$22.62
+5.95%
$22.72$21.00453,973 shs$2.39 billion
10/11/2021$21.32$21.35
+0.14%
$22.00$21.13293,774 shs$2.26 billion
10/08/2021$21.47$21.32
-0.70%
$22.23$21.08196,172 shs$2.25 billion
10/07/2021$21.41$21.47
+0.28%
$22.05$21.25207,444 shs$2.27 billion
10/06/2021$21.83$21.41
-1.92%
$21.88$20.38626,038 shs$2.26 billion
10/05/2021$21.75$21.83
+0.37%
$22.63$21.54404,986 shs$2.31 billion
10/04/2021$23.08$21.75
-5.76%
$23.49$21.50250,544 shs$2.30 billion
10/01/2021$23.56$23.08
-2.04%
$24.46$22.78197,737 shs$2.44 billion
09/30/2021$24.01$23.56
-1.87%
$25.32$22.59310,514 shs$2.49 billion
09/29/2021$24.40$24.01
-1.60%
$25.39$23.93250,010 shs$2.54 billion
09/28/2021$25.76$24.40
-5.28%
$25.91$24.15306,330 shs$2.58 billion
09/27/2021$25.80$25.76
-0.16%
$26.57$25.26239,637 shs$2.72 billion
09/24/2021$26.74$25.80
-3.52%
$26.94$25.71211,804 shs$2.73 billion
09/23/2021$25.45$26.74
+5.07%
$27.02$25.45320,144 shs$2.83 billion
09/22/2021$26.09$25.45
-2.45%
$26.93$25.26245,189 shs$2.69 billion
09/21/2021$27.08$26.09
-3.66%
$27.13$24.611.23 million shs$2.76 billion
09/20/2021$27.06$27.08
+0.07%
$27.11$25.97949,235 shs$2.86 billion
09/17/2021$26.99$27.06
+0.26%
$27.52$25.721.02 million shs$2.85 billion
09/16/2021$26.83$26.99
+0.60%
$27.10$25.581.02 million shs$2.85 billion
09/15/2021$26.86$26.83
-0.11%
$27.40$25.541.32 million shs$2.84 billion
09/14/2021$28.22$26.86
-4.82%
$28.35$26.78409,155 shs$2.84 billion
09/13/2021$29.47$28.22
-4.24%
$29.45$27.73508,796 shs$2.98 billion
09/10/2021$28.45$29.47
+3.59%
$29.79$27.94327,723 shs$3.12 billion
09/09/2021$27.95$28.45
+1.79%
$28.82$26.79284,928 shs$3.01 billion
09/08/2021$30.98$27.95
-9.78%
$31.50$27.62538,944 shs$2.96 billion
09/07/2021$32.04$30.98
-3.31%
$32.20$30.92507,314 shs$3.28 billion
09/06/2021$32.04$32.04$32.33$30.42335,714 shs$3.39 billion
This page was last updated on 12/6/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.