Privia Health Group, Inc. - Common Stock (PRVA)
23.41
-2.13 (-8.34%)
Privia Health Group Inc is a leading healthcare technology company that offers a platform designed to enhance the way healthcare providers deliver care to patients
The company focuses on empowering independent healthcare providers by providing them with the tools and resources necessary to optimize their practices and improve patient outcomes. Through its integrated technology solutions, Privia facilitates seamless communication, care coordination, and data management, enabling providers to deliver high-quality care while maintaining efficiency and sustainability within their practices. The company aims to transform the healthcare landscape by promoting value-based care and fostering strong patient-provider relationships.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/07/2025 | 25.16 | 25.71 | 24.73 | 25.54 | 903,726 | 25.54 |
| 3/06/2025 | 25.38 | 25.88 | 25.18 | 25.26 | 795,042 | 25.26 |
| 3/05/2025 | 25.57 | 25.98 | 25.20 | 25.69 | 559,408 | 25.69 |
| 3/04/2025 | 24.71 | 25.68 | 24.52 | 25.52 | 1,021,319 | 25.52 |
| 3/03/2025 | 24.83 | 25.43 | 24.45 | 24.96 | 1,256,794 | 24.96 |
| 2/28/2025 | 25.81 | 25.84 | 24.12 | 24.97 | 1,880,487 | 24.97 |
| 2/27/2025 | 24.47 | 26.04 | 24.20 | 25.46 | 1,667,006 | 25.46 |
| 2/26/2025 | 24.35 | 24.93 | 23.95 | 24.06 | 1,040,067 | 24.06 |
| 2/25/2025 | 24.53 | 24.76 | 24.04 | 24.53 | 767,920 | 24.53 |
| 2/24/2025 | 24.55 | 24.64 | 24.19 | 24.51 | 860,615 | 24.51 |
| 2/21/2025 | 24.84 | 25.15 | 24.43 | 24.52 | 670,281 | 24.52 |
| 2/20/2025 | 25.20 | 25.54 | 24.55 | 24.64 | 840,240 | 24.64 |
| 2/19/2025 | 24.95 | 25.67 | 24.81 | 25.50 | 554,718 | 25.50 |
| 2/18/2025 | 25.29 | 25.64 | 24.97 | 25.04 | 797,956 | 25.04 |
| 2/14/2025 | 25.00 | 25.49 | 24.76 | 25.24 | 764,097 | 25.24 |
| 2/13/2025 | 24.45 | 24.91 | 24.13 | 24.87 | 571,086 | 24.87 |
| 2/12/2025 | 23.62 | 24.17 | 23.49 | 24.14 | 535,584 | 24.14 |
| 2/11/2025 | 23.63 | 24.15 | 23.59 | 23.94 | 825,319 | 23.94 |
| 2/10/2025 | 22.64 | 23.86 | 22.56 | 23.83 | 876,142 | 23.83 |
| 2/07/2025 | 22.53 | 22.97 | 22.41 | 22.50 | 385,764 | 22.50 |
| 2/06/2025 | 23.33 | 23.46 | 22.66 | 22.69 | 363,122 | 22.69 |
| 2/05/2025 | 23.20 | 23.62 | 23.20 | 23.38 | 406,558 | 23.38 |
| 2/04/2025 | 22.85 | 23.46 | 22.84 | 23.17 | 499,497 | 23.17 |
| 2/03/2025 | 22.49 | 23.20 | 22.41 | 22.90 | 492,974 | 22.90 |
| 1/31/2025 | 22.51 | 23.11 | 22.43 | 22.85 | 836,370 | 22.85 |
| 1/30/2025 | 22.67 | 23.24 | 22.50 | 22.54 | 619,501 | 22.54 |
| 1/29/2025 | 22.70 | 22.89 | 22.24 | 22.51 | 709,661 | 22.51 |
| 1/28/2025 | 22.74 | 23.31 | 22.69 | 22.73 | 399,765 | 22.73 |
| 1/27/2025 | 22.48 | 23.20 | 22.48 | 22.87 | 580,377 | 22.87 |
| 1/24/2025 | 22.85 | 23.00 | 22.56 | 22.58 | 494,085 | 22.58 |
| 1/23/2025 | 22.53 | 23.04 | 22.37 | 22.93 | 554,778 | 22.93 |
| 1/22/2025 | 22.58 | 23.49 | 22.42 | 22.68 | 550,976 | 22.68 |
| 1/21/2025 | 22.60 | 23.09 | 22.48 | 22.73 | 653,953 | 22.73 |
| 1/17/2025 | 22.08 | 22.32 | 21.71 | 22.24 | 447,321 | 22.24 |
| 1/16/2025 | 21.51 | 22.10 | 21.30 | 21.85 | 505,895 | 21.85 |
| 1/15/2025 | 21.39 | 21.67 | 20.87 | 21.57 | 605,889 | 21.57 |
| 1/14/2025 | 20.90 | 21.11 | 20.61 | 21.00 | 360,916 | 21.00 |
| 1/13/2025 | 20.58 | 21.48 | 20.07 | 20.74 | 690,103 | 20.74 |
| 1/10/2025 | 20.83 | 20.96 | 19.89 | 20.51 | 969,204 | 20.51 |
| 1/08/2025 | 20.11 | 20.96 | 19.74 | 20.93 | 383,371 | 20.93 |
| 1/07/2025 | 20.16 | 20.79 | 20.10 | 20.30 | 596,457 | 20.30 |
| 1/06/2025 | 20.00 | 20.45 | 19.95 | 20.25 | 661,658 | 20.25 |
| 1/03/2025 | 19.70 | 20.16 | 19.57 | 19.96 | 771,537 | 19.96 |
| 1/02/2025 | 19.70 | 19.91 | 19.47 | 19.64 | 395,241 | 19.64 |
| 12/31/2024 | 19.47 | 0.00 | 19.55 | 19.55 | 0 | 19.55 |
| 12/30/2024 | 19.76 | 20.12 | 19.16 | 19.47 | 401,086 | 19.47 |
| 12/27/2024 | 20.10 | 20.34 | 19.57 | 19.85 | 310,513 | 19.85 |
| 12/26/2024 | 19.74 | 20.19 | 19.71 | 20.16 | 297,444 | 20.16 |
| 12/24/2024 | 19.91 | 19.98 | 19.60 | 19.90 | 169,626 | 19.90 |
| 12/23/2024 | 20.03 | 20.25 | 19.81 | 19.91 | 392,217 | 19.91 |
| 12/20/2024 | 19.99 | 20.66 | 19.89 | 20.07 | 2,385,377 | 20.07 |
| 12/19/2024 | 20.39 | 20.79 | 19.82 | 20.11 | 364,394 | 20.11 |
| 12/18/2024 | 20.83 | 21.47 | 20.07 | 20.34 | 877,315 | 20.34 |
| 12/17/2024 | 21.66 | 21.91 | 20.53 | 20.79 | 774,481 | 20.79 |
| 12/16/2024 | 20.98 | 21.95 | 20.84 | 21.87 | 585,053 | 21.87 |
| 12/13/2024 | 20.91 | 20.97 | 20.60 | 20.96 | 390,841 | 20.96 |
| 12/12/2024 | 21.10 | 21.55 | 20.88 | 20.90 | 454,593 | 20.90 |
| 12/11/2024 | 21.78 | 21.90 | 20.18 | 21.13 | 671,659 | 21.13 |
| 12/10/2024 | 21.48 | 21.75 | 21.02 | 21.62 | 855,447 | 21.62 |