5 DAY PERFORMANCE
-1.56%
1 MONTH PERFORMANCE
+2.24%
3 MONTH PERFORMANCE
+8.27%
6 MONTH PERFORMANCE
-1.81%
YEAR-TO-DATE PERFORMANCE
-1.73%
1 YEAR PERFORMANCE
+7.82%
Privia Health Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $23.43 | $23.49 (0.26%) | $24.10 | $23.39 | 1.01 M | $2.92 B |
| 06/18/2026 | $23.62 | $23.67 (0.21%) | $23.84 | $23.39 | 1.93 M | $2.94 B |
| 06/17/2026 | $23.35 | $23.41 (0.26%) | $23.59 | $23.09 | 716.41 K | $2.91 B |
| 06/16/2026 | $23.23 | $23.53 (1.29%) | $23.76 | $23.23 | 1.09 M | $2.92 B |
| 06/15/2026 | $23.35 | $23.02 (-1.41%) | $23.43 | $22.89 | 1.17 M | $2.86 B |
| 06/12/2026 | $23.35 | $23.43 (0.34%) | $23.58 | $23.08 | 1.09 M | $2.91 B |
| 06/11/2026 | $22.98 | $23.36 (1.65%) | $23.58 | $22.75 | 956.56 K | $2.90 B |
| 06/10/2026 | $22.19 | $22.90 (3.2%) | $22.94 | $22.01 | 1.24 M | $2.84 B |
| 06/09/2026 | $21.45 | $22.17 (3.36%) | $22.21 | $21.45 | 1.44 M | $2.75 B |
| 06/08/2026 | $21.49 | $21.41 (-0.37%) | $21.70 | $21.36 | 975.62 K | $2.66 B |
| 06/05/2026 | $21.65 | $21.63 (-0.09%) | $21.95 | $21.51 | 910.70 K | $2.69 B |
| 06/04/2026 | $21.02 | $21.37 (1.67%) | $21.53 | $21.02 | 956.43 K | $2.65 B |
| 06/03/2026 | $20.80 | $20.66 (-0.67%) | $20.97 | $20.48 | 908.50 K | $2.57 B |
| 06/02/2026 | $21.11 | $20.80 (-1.47%) | $21.32 | $20.78 | 884.49 K | $2.58 B |
| 06/01/2026 | $21.37 | $21.31 (-0.28%) | $21.54 | $21.12 | 802.60 K | $2.65 B |
| 05/29/2026 | $21.52 | $21.51 (-0.05%) | $21.79 | $21.35 | 952.63 K | $2.67 B |
| 05/28/2026 | $21.68 | $21.59 (-0.42%) | $21.92 | $21.44 | 771.60 K | $2.68 B |
| 05/27/2026 | $22.20 | $21.74 (-2.07%) | $22.51 | $21.68 | 818.70 K | $2.70 B |
| 05/26/2026 | $22.77 | $22.20 (-2.5%) | $22.98 | $22.17 | 889.50 K | $2.76 B |
| 05/22/2026 | $22.63 | $22.79 (0.71%) | $22.85 | $22.52 | 644.70 K | $2.83 B |
| 05/21/2026 | $23.14 | $22.64 (-2.16%) | $23.14 | $22.61 | 671.70 K | $2.81 B |
| 05/20/2026 | $23.17 | $23.18 (0.04%) | $23.55 | $22.74 | 569.50 K | $2.88 B |
| 05/19/2026 | $23.79 | $23.29 (-2.1%) | $23.95 | $23.27 | 879.05 K | $2.89 B |
| 05/18/2026 | $22.95 | $23.69 (3.22%) | $23.83 | $22.80 | 611.71 K | $2.94 B |
| 05/15/2026 | $23.29 | $22.95 (-1.46%) | $23.44 | $22.83 | 947.80 K | $2.85 B |
| 05/14/2026 | $22.71 | $23.24 (2.33%) | $23.53 | $22.46 | 1.27 M | $2.89 B |
| 05/13/2026 | $22.80 | $22.63 (-0.75%) | $22.88 | $22.35 | 1.01 M | $2.81 B |
| 05/12/2026 | $22.64 | $23.01 (1.63%) | $23.03 | $22.47 | 969.95 K | $2.86 B |
| 05/11/2026 | $23.07 | $22.76 (-1.34%) | $23.28 | $22.28 | 1.29 M | $2.83 B |
| 05/08/2026 | $23.57 | $23.06 (-2.16%) | $23.73 | $22.77 | 1.08 M | $2.86 B |
| 05/07/2026 | $22.97 | $23.99 (4.44%) | $24.55 | $21.40 | 2.87 M | $2.98 B |
| 05/06/2026 | $24.46 | $23.99 (-1.92%) | $24.64 | $23.92 | 1.33 M | $2.98 B |
| 05/05/2026 | $24.24 | $24.29 (0.21%) | $24.42 | $23.86 | 980.02 K | $3.02 B |
| 05/04/2026 | $24.66 | $24.24 (-1.7%) | $25.12 | $24.14 | 879.14 K | $3.01 B |
| 05/01/2026 | $24.95 | $24.85 (-0.4%) | $25.24 | $24.62 | 1.81 M | $3.09 B |
| 04/30/2026 | $24.48 | $24.85 (1.51%) | $24.91 | $23.94 | 1.43 M | $3.09 B |
| 04/29/2026 | $24.58 | $24.69 (0.45%) | $24.79 | $24.32 | 1.27 M | $3.07 B |
| 04/28/2026 | $24.47 | $24.84 (1.51%) | $24.89 | $24.25 | 1.01 M | $3.08 B |
| 04/27/2026 | $23.79 | $24.41 (2.61%) | $24.50 | $23.79 | 671.50 K | $3.03 B |
| 04/24/2026 | $23.31 | $23.84 (2.27%) | $23.85 | $23.11 | 641.22 K | $2.96 B |
| 04/23/2026 | $23.79 | $23.50 (-1.22%) | $23.95 | $23.23 | 710.34 K | $2.92 B |
| 04/22/2026 | $23.60 | $23.86 (1.1%) | $23.95 | $23.27 | 477.50 K | $2.96 B |
| 04/21/2026 | $24.17 | $23.60 (-2.36%) | $24.48 | $23.57 | 534.12 K | $2.93 B |
| 04/20/2026 | $24.00 | $24.08 (0.33%) | $24.28 | $23.68 | 469.20 K | $2.99 B |
| 04/17/2026 | $23.89 | $24.02 (0.54%) | $24.34 | $22.52 | 803.30 K | $2.98 B |
| 04/16/2026 | $23.47 | $23.50 (0.13%) | $23.71 | $23.36 | 665.12 K | $2.92 B |
| 04/15/2026 | $23.19 | $23.44 (1.08%) | $23.51 | $23.08 | 620.52 K | $2.91 B |
| 04/14/2026 | $23.01 | $23.12 (0.48%) | $23.48 | $22.95 | 561.41 K | $2.87 B |
| 04/13/2026 | $22.30 | $23.01 (3.18%) | $23.02 | $22.15 | 844.80 K | $2.86 B |
| 04/10/2026 | $22.70 | $22.37 (-1.45%) | $22.71 | $22.25 | 875.84 K | $2.78 B |
| 04/09/2026 | $22.65 | $22.71 (0.26%) | $22.96 | $22.44 | 1.14 M | $2.82 B |
| 04/08/2026 | $22.87 | $22.71 (-0.7%) | $22.98 | $22.59 | 1.28 M | $2.82 B |
| 04/07/2026 | $21.76 | $22.38 (2.85%) | $22.48 | $21.54 | 803.20 K | $2.78 B |
| 04/06/2026 | $21.14 | $21.59 (2.13%) | $21.68 | $20.40 | 916.13 K | $2.68 B |
| 04/02/2026 | $20.68 | $21.21 (2.56%) | $21.23 | $20.41 | 724.60 K | $2.63 B |
| 04/01/2026 | $20.46 | $21.07 (2.98%) | $21.18 | $20.36 | 885.83 K | $2.62 B |
| 03/31/2026 | $20.26 | $20.57 (1.53%) | $20.73 | $20.07 | 824.40 K | $2.55 B |
| 03/30/2026 | $20.18 | $20.02 (-0.79%) | $20.28 | $19.86 | 798.22 K | $2.49 B |
| 03/27/2026 | $19.97 | $20.02 (0.25%) | $20.15 | $19.53 | 969.01 K | $2.49 B |
| 03/26/2026 | $20.39 | $20.18 (-1.03%) | $20.64 | $20.06 | 762.90 K | $2.51 B |
| 03/25/2026 | $21.28 | $20.54 (-3.48%) | $21.40 | $20.23 | 602.00 K | $2.55 B |
| 03/24/2026 | $21.24 | $21.03 (-0.99%) | $21.24 | $20.85 | 746.23 K | $2.61 B |
| 03/23/2026 | $21.72 | $21.52 (-0.92%) | $21.87 | $21.30 | 795.40 K | $2.67 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.
