5 DAY PERFORMANCE
+14.38%
1 MONTH PERFORMANCE
+10.32%
3 MONTH PERFORMANCE
-1.56%
6 MONTH PERFORMANCE
+9.70%
YEAR-TO-DATE PERFORMANCE
-1.73%
1 YEAR PERFORMANCE
+4.16%
Privia Health Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $19.61 | $19.54 (-0.36%) | $19.66 | $19.42 | 918.62 K | $2.47 B |
| 09/18/2026 | $19.95 | $19.85 (-0.5%) | $20.17 | $19.76 | 2.76 M | $2.50 B |
| 09/17/2026 | $20.50 | $20.09 (-2%) | $20.66 | $20.03 | 1.14 M | $2.53 B |
| 09/16/2026 | $20.43 | $20.37 (-0.29%) | $20.65 | $20.11 | 1.41 M | $2.57 B |
| 09/15/2026 | $20.89 | $20.36 (-2.54%) | $20.89 | $20.24 | 1.23 M | $2.57 B |
| 09/14/2026 | $20.61 | $20.88 (1.31%) | $21.09 | $20.61 | 1.37 M | $2.63 B |
| 09/11/2026 | $20.61 | $20.42 (-0.92%) | $20.70 | $20.28 | 925.30 K | $2.58 B |
| 09/10/2026 | $20.42 | $20.37 (-0.24%) | $20.98 | $20.23 | 1.26 M | $2.57 B |
| 09/09/2026 | $20.55 | $20.42 (-0.63%) | $20.58 | $20.17 | 1.04 M | $2.58 B |
| 09/08/2026 | $20.48 | $20.78 (1.46%) | $21.43 | $20.40 | 1.38 M | $2.62 B |
| 09/04/2026 | $20.67 | $20.66 (-0.05%) | $20.83 | $20.44 | 869.32 K | $2.61 B |
| 09/03/2026 | $20.92 | $20.67 (-1.2%) | $21.08 | $20.48 | 2.27 M | $2.61 B |
| 09/02/2026 | $20.64 | $20.72 (0.39%) | $21.00 | $20.56 | 1.20 M | $2.61 B |
| 09/01/2026 | $20.33 | $20.64 (1.52%) | $21.03 | $20.33 | 1.07 M | $2.60 B |
| 08/31/2026 | $20.58 | $20.49 (-0.44%) | $20.77 | $20.34 | 922.12 K | $2.58 B |
| 08/28/2026 | $20.90 | $20.79 (-0.53%) | $21.25 | $20.71 | 823.73 K | $2.62 B |
| 08/27/2026 | $21.05 | $20.86 (-0.9%) | $21.19 | $20.82 | 943.54 K | $2.63 B |
| 08/26/2026 | $21.15 | $21.07 (-0.38%) | $21.49 | $21.05 | 724.82 K | $2.66 B |
| 08/25/2026 | $21.04 | $21.20 (0.76%) | $21.23 | $20.82 | 984.00 K | $2.67 B |
| 08/24/2026 | $21.12 | $21.02 (-0.47%) | $21.39 | $20.95 | 876.61 K | $2.65 B |
| 08/21/2026 | $21.22 | $21.12 (-0.47%) | $21.35 | $21.04 | 914.52 K | $2.66 B |
| 08/20/2026 | $21.27 | $21.20 (-0.33%) | $21.71 | $21.02 | 766.50 K | $2.67 B |
| 08/19/2026 | $21.73 | $21.49 (-1.1%) | $22.07 | $21.45 | 852.34 K | $2.71 B |
| 08/18/2026 | $21.50 | $21.52 (0.09%) | $21.85 | $21.42 | 929.94 K | $2.71 B |
| 08/17/2026 | $21.84 | $21.50 (-1.56%) | $21.98 | $21.44 | 889.32 K | $2.71 B |
| 08/14/2026 | $21.72 | $22.00 (1.29%) | $22.25 | $21.55 | 676.50 K | $2.77 B |
| 08/13/2026 | $21.67 | $21.76 (0.42%) | $21.97 | $21.47 | 1.13 M | $2.74 B |
| 08/12/2026 | $21.98 | $21.54 (-2%) | $22.03 | $21.26 | 1.69 M | $2.72 B |
| 08/11/2026 | $22.49 | $21.98 (-2.27%) | $22.53 | $21.77 | 1.26 M | $2.77 B |
| 08/10/2026 | $22.39 | $22.37 (-0.09%) | $22.81 | $22.05 | 1.32 M | $2.82 B |
| 08/07/2026 | $22.06 | $22.45 (1.77%) | $22.59 | $21.54 | 2.34 M | $2.83 B |
| 08/06/2026 | $20.90 | $22.00 (5.26%) | $22.10 | $19.70 | 4.41 M | $2.77 B |
| 08/05/2026 | $23.79 | $23.96 (0.71%) | $24.46 | $23.56 | 1.20 M | $3.02 B |
| 08/04/2026 | $23.41 | $23.79 (1.62%) | $24.07 | $23.36 | 1.13 M | $3.00 B |
| 08/03/2026 | $23.84 | $23.79 (-0.21%) | $24.28 | $23.74 | 642.94 K | $3.00 B |
| 07/31/2026 | $23.59 | $23.67 (0.34%) | $23.77 | $23.41 | 969.20 K | $2.94 B |
| 07/30/2026 | $23.97 | $23.86 (-0.46%) | $24.16 | $23.53 | 915.30 K | $2.96 B |
| 07/29/2026 | $24.82 | $24.12 (-2.82%) | $24.91 | $24.09 | 781.72 K | $2.99 B |
| 07/28/2026 | $24.99 | $24.83 (-0.64%) | $25.60 | $24.19 | 1.15 M | $3.08 B |
| 07/27/2026 | $25.61 | $24.67 (-3.67%) | $25.79 | $24.66 | 810.82 K | $3.06 B |
| 07/24/2026 | $25.26 | $25.50 (0.95%) | $25.85 | $25.19 | 909.80 K | $3.17 B |
| 07/23/2026 | $25.29 | $24.97 (-1.27%) | $25.52 | $24.73 | 1.22 M | $3.10 B |
| 07/22/2026 | $26.30 | $25.37 (-3.54%) | $27.13 | $25.21 | 957.21 K | $3.15 B |
| 07/21/2026 | $26.05 | $26.31 (1%) | $26.34 | $25.81 | 1.15 M | $3.27 B |
| 07/20/2026 | $26.74 | $26.26 (-1.8%) | $26.99 | $26.21 | 987.91 K | $3.26 B |
| 07/17/2026 | $27.01 | $26.90 (-0.41%) | $27.56 | $26.86 | 1.53 M | $3.34 B |
| 07/16/2026 | $28.52 | $27.22 (-4.56%) | $28.82 | $27.09 | 2.43 M | $3.38 B |
| 07/15/2026 | $27.95 | $28.10 (0.54%) | $28.41 | $27.49 | 1.15 M | $3.49 B |
| 07/14/2026 | $27.70 | $28.03 (1.19%) | $28.30 | $27.51 | 1.11 M | $3.48 B |
| 07/13/2026 | $27.49 | $27.89 (1.46%) | $27.96 | $27.44 | 1.05 M | $3.46 B |
| 07/10/2026 | $27.80 | $27.49 (-1.12%) | $27.86 | $27.22 | 820.54 K | $3.41 B |
| 07/09/2026 | $26.95 | $27.77 (3.04%) | $27.81 | $26.92 | 1.15 M | $3.45 B |
| 07/08/2026 | $27.14 | $27.21 (0.26%) | $27.45 | $26.71 | 1.48 M | $3.38 B |
| 07/07/2026 | $27.48 | $27.23 (-0.91%) | $27.70 | $26.89 | 1.08 M | $3.38 B |
| 07/06/2026 | $27.04 | $27.19 (0.55%) | $27.44 | $27.04 | 981.02 K | $3.38 B |
| 07/02/2026 | $27.15 | $27.36 (0.77%) | $27.52 | $26.90 | 938.30 K | $3.40 B |
| 07/01/2026 | $26.02 | $26.88 (3.31%) | $27.11 | $25.84 | 1.43 M | $3.34 B |
| 06/30/2026 | $25.49 | $25.73 (0.94%) | $26.03 | $24.87 | 883.21 K | $3.19 B |
| 06/29/2026 | $25.37 | $25.55 (0.71%) | $25.71 | $25.14 | 1.37 M | $3.17 B |
| 06/26/2026 | $24.71 | $25.57 (3.48%) | $25.70 | $24.71 | 4.44 M | $3.17 B |
| 06/25/2026 | $24.60 | $24.53 (-0.28%) | $24.86 | $24.44 | 803.30 K | $3.05 B |
| 06/24/2026 | $23.89 | $24.51 (2.6%) | $24.62 | $23.85 | 911.50 K | $3.04 B |
| 06/23/2026 | $23.67 | $23.74 (0.3%) | $23.93 | $23.67 | 880.70 K | $2.95 B |
| 06/22/2026 | $23.43 | $23.49 (0.26%) | $24.10 | $23.39 | 1.01 M | $2.92 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
