5 DAY PERFORMANCE
+1.05%
1 MONTH PERFORMANCE
+2.90%
3 MONTH PERFORMANCE
+6.22%
6 MONTH PERFORMANCE
+4.74%
YEAR-TO-DATE PERFORMANCE
+23.22%
1 YEAR PERFORMANCE
+11.42%
Privia Health Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $23.67 | $23.79 (0.51%) | $23.99 | $23.67 | 405.09 K | $2.92 B |
| 12/08/2025 | $23.92 | $23.63 (-1.21%) | $24.02 | $23.58 | 725.02 K | $2.90 B |
| 12/05/2025 | $24.04 | $23.84 (-0.83%) | $24.14 | $23.71 | 435.14 K | $2.93 B |
| 12/04/2025 | $24.30 | $24.00 (-1.23%) | $24.37 | $23.88 | 377.00 K | $2.95 B |
| 12/03/2025 | $23.84 | $24.30 (1.93%) | $24.51 | $23.76 | 850.41 K | $2.98 B |
| 12/02/2025 | $24.23 | $24.00 (-0.95%) | $24.35 | $23.65 | 712.10 K | $2.95 B |
| 12/01/2025 | $24.32 | $24.10 (-0.9%) | $24.36 | $23.94 | 734.31 K | $2.96 B |
| 11/28/2025 | $24.45 | $24.37 (-0.33%) | $24.74 | $24.24 | 362.40 K | $2.99 B |
| 11/26/2025 | $24.46 | $24.46 (0%) | $24.93 | $24.34 | 1.01 M | $3.00 B |
| 11/25/2025 | $24.21 | $24.56 (1.45%) | $24.98 | $24.21 | 570.15 K | $3.02 B |
| 11/24/2025 | $23.90 | $23.98 (0.33%) | $24.23 | $23.80 | 650.20 K | $2.94 B |
| 11/21/2025 | $22.57 | $23.74 (5.18%) | $23.93 | $22.51 | 761.65 K | $2.91 B |
| 11/20/2025 | $22.94 | $22.55 (-1.7%) | $23.16 | $22.49 | 567.50 K | $2.77 B |
| 11/19/2025 | $23.16 | $22.53 (-2.72%) | $23.29 | $22.42 | 792.44 K | $2.77 B |
| 11/18/2025 | $23.19 | $23.13 (-0.26%) | $23.61 | $23.02 | 643.44 K | $2.84 B |
| 11/17/2025 | $23.46 | $23.22 (-1.02%) | $23.71 | $23.13 | 531.64 K | $2.85 B |
| 11/14/2025 | $23.56 | $23.45 (-0.47%) | $23.85 | $23.37 | 707.23 K | $2.88 B |
| 11/13/2025 | $24.44 | $23.75 (-2.82%) | $24.55 | $23.66 | 635.54 K | $2.92 B |
| 11/12/2025 | $24.32 | $24.22 (-0.41%) | $24.52 | $23.88 | 935.84 K | $2.97 B |
| 11/11/2025 | $23.56 | $24.32 (3.23%) | $24.51 | $23.39 | 930.90 K | $2.99 B |
| 11/10/2025 | $23.56 | $23.41 (-0.64%) | $23.74 | $23.06 | 1.09 M | $2.87 B |
| 11/07/2025 | $23.87 | $23.43 (-1.84%) | $24.14 | $23.17 | 1.38 M | $2.88 B |
| 11/06/2025 | $26.48 | $23.98 (-9.44%) | $26.51 | $23.48 | 1.77 M | $2.94 B |
| 11/05/2025 | $24.62 | $25.02 (1.62%) | $25.25 | $24.62 | 1.05 M | $3.07 B |
| 11/04/2025 | $24.70 | $24.69 (-0.04%) | $25.25 | $24.48 | 756.50 K | $3.03 B |
| 11/03/2025 | $24.37 | $24.76 (1.6%) | $24.81 | $23.93 | 991.30 K | $3.04 B |
| 10/31/2025 | $24.82 | $24.30 (-2.1%) | $24.82 | $24.12 | 879.10 K | $2.97 B |
| 10/30/2025 | $25.58 | $24.51 (-4.18%) | $25.67 | $24.41 | 756.30 K | $2.99 B |
| 10/29/2025 | $25.87 | $25.60 (-1.04%) | $26.03 | $25.25 | 623.91 K | $3.13 B |
| 10/28/2025 | $25.80 | $25.93 (0.5%) | $26.12 | $25.27 | 700.70 K | $3.17 B |
| 10/27/2025 | $26.00 | $25.73 (-1.04%) | $26.04 | $25.58 | 576.24 K | $3.14 B |
| 10/24/2025 | $26.00 | $25.99 (-0.04%) | $26.27 | $25.84 | 434.00 K | $3.17 B |
| 10/23/2025 | $25.83 | $25.88 (0.19%) | $26.08 | $25.71 | 491.80 K | $3.16 B |
| 10/22/2025 | $26.08 | $25.97 (-0.42%) | $26.14 | $25.67 | 507.63 K | $3.17 B |
| 10/21/2025 | $26.26 | $26.01 (-0.95%) | $26.49 | $25.88 | 773.74 K | $3.18 B |
| 10/20/2025 | $25.85 | $26.40 (2.13%) | $26.49 | $25.78 | 798.50 K | $3.22 B |
| 10/17/2025 | $25.47 | $25.53 (0.24%) | $25.91 | $25.31 | 884.30 K | $3.12 B |
| 10/16/2025 | $25.18 | $25.53 (1.39%) | $25.80 | $25.01 | 738.60 K | $3.12 B |
| 10/15/2025 | $24.94 | $25.24 (1.2%) | $25.27 | $24.87 | 818.90 K | $3.08 B |
| 10/14/2025 | $23.91 | $24.81 (3.76%) | $24.87 | $23.88 | 626.77 K | $3.03 B |
| 10/13/2025 | $24.30 | $24.14 (-0.66%) | $24.46 | $23.72 | 724.14 K | $2.95 B |
| 10/10/2025 | $24.21 | $24.08 (-0.54%) | $24.72 | $24.04 | 910.10 K | $2.94 B |
| 10/09/2025 | $24.53 | $24.20 (-1.35%) | $24.66 | $24.19 | 544.41 K | $2.96 B |
| 10/08/2025 | $24.17 | $24.53 (1.49%) | $24.87 | $23.95 | 913.41 K | $3.00 B |
| 10/07/2025 | $24.11 | $24.01 (-0.41%) | $24.40 | $23.84 | 764.92 K | $2.93 B |
| 10/06/2025 | $24.06 | $24.13 (0.29%) | $24.50 | $24.04 | 994.14 K | $2.95 B |
| 10/03/2025 | $24.54 | $24.09 (-1.83%) | $25.56 | $24.05 | 1.01 M | $2.94 B |
| 10/02/2025 | $24.93 | $24.46 (-1.89%) | $25.13 | $24.40 | 1.18 M | $2.99 B |
| 10/01/2025 | $24.64 | $24.98 (1.38%) | $25.04 | $24.60 | 1.19 M | $3.05 B |
| 09/30/2025 | $24.39 | $24.90 (2.09%) | $24.93 | $24.37 | 1.08 M | $3.04 B |
| 09/29/2025 | $24.00 | $24.42 (1.75%) | $24.55 | $23.81 | 975.00 K | $2.98 B |
| 09/26/2025 | $23.33 | $23.96 (2.7%) | $23.99 | $23.33 | 1.01 M | $2.93 B |
| 09/25/2025 | $23.29 | $23.36 (0.3%) | $23.47 | $23.07 | 809.75 K | $2.85 B |
| 09/24/2025 | $23.54 | $23.34 (-0.85%) | $23.87 | $23.15 | 1.17 M | $2.85 B |
| 09/23/2025 | $22.99 | $23.48 (2.13%) | $23.60 | $22.63 | 949.30 K | $2.87 B |
| 09/22/2025 | $22.23 | $22.90 (3.01%) | $22.93 | $22.13 | 787.72 K | $2.80 B |
| 09/19/2025 | $22.61 | $22.37 (-1.06%) | $22.61 | $22.16 | 3.22 M | $2.73 B |
| 09/18/2025 | $22.32 | $22.61 (1.3%) | $22.64 | $22.18 | 558.81 K | $2.76 B |
| 09/17/2025 | $22.37 | $22.21 (-0.72%) | $23.12 | $22.16 | 699.10 K | $2.71 B |
| 09/16/2025 | $22.25 | $22.32 (0.31%) | $22.39 | $22.02 | 595.24 K | $2.73 B |
| 09/15/2025 | $22.89 | $22.34 (-2.4%) | $22.94 | $22.26 | 533.05 K | $2.73 B |
| 09/12/2025 | $22.81 | $22.79 (-0.09%) | $22.91 | $22.51 | 519.72 K | $2.78 B |
| 09/11/2025 | $22.75 | $22.91 (0.7%) | $22.93 | $22.49 | 608.50 K | $2.80 B |
| 09/10/2025 | $23.17 | $22.68 (-2.11%) | $23.35 | $22.51 | 580.81 K | $2.77 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.
