5 DAY PERFORMANCE
-6.24%
1 MONTH PERFORMANCE
+7.92%
3 MONTH PERFORMANCE
+5.96%
6 MONTH PERFORMANCE
-2.84%
YEAR-TO-DATE PERFORMANCE
-1.73%
1 YEAR PERFORMANCE
+2.55%
Privia Health Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $24.35 | $24.53 (0.73%) | $24.63 | $24.27 | 371.36 K | $3.02 B |
| 05/05/2026 | $24.24 | $24.29 (0.21%) | $24.42 | $23.86 | 980.02 K | $2.99 B |
| 05/04/2026 | $24.66 | $24.24 (-1.7%) | $25.12 | $24.14 | 879.14 K | $2.99 B |
| 05/01/2026 | $24.95 | $24.85 (-0.4%) | $25.24 | $24.62 | 1.81 M | $3.06 B |
| 04/30/2026 | $24.48 | $24.85 (1.51%) | $24.91 | $23.94 | 1.43 M | $3.06 B |
| 04/29/2026 | $24.58 | $24.69 (0.45%) | $24.79 | $24.32 | 1.27 M | $3.04 B |
| 04/28/2026 | $24.47 | $24.84 (1.51%) | $24.89 | $24.25 | 1.01 M | $3.06 B |
| 04/27/2026 | $23.79 | $24.41 (2.61%) | $24.50 | $23.79 | 671.50 K | $3.01 B |
| 04/24/2026 | $23.31 | $23.84 (2.27%) | $23.85 | $23.11 | 641.22 K | $2.94 B |
| 04/23/2026 | $23.79 | $23.50 (-1.22%) | $23.95 | $23.23 | 710.34 K | $2.89 B |
| 04/22/2026 | $23.60 | $23.86 (1.1%) | $23.95 | $23.27 | 477.50 K | $2.94 B |
| 04/21/2026 | $24.17 | $23.60 (-2.36%) | $24.48 | $23.57 | 534.12 K | $2.91 B |
| 04/20/2026 | $24.00 | $24.08 (0.33%) | $24.28 | $23.68 | 469.20 K | $2.97 B |
| 04/17/2026 | $23.89 | $24.02 (0.54%) | $24.34 | $22.52 | 803.30 K | $2.96 B |
| 04/16/2026 | $23.47 | $23.50 (0.13%) | $23.71 | $23.36 | 665.12 K | $2.89 B |
| 04/15/2026 | $23.19 | $23.44 (1.08%) | $23.51 | $23.08 | 620.52 K | $2.89 B |
| 04/14/2026 | $23.01 | $23.12 (0.48%) | $23.48 | $22.95 | 561.41 K | $2.85 B |
| 04/13/2026 | $22.30 | $23.01 (3.18%) | $23.02 | $22.15 | 844.80 K | $2.83 B |
| 04/10/2026 | $22.70 | $22.37 (-1.45%) | $22.71 | $22.25 | 875.84 K | $2.76 B |
| 04/09/2026 | $22.65 | $22.71 (0.26%) | $22.96 | $22.44 | 1.14 M | $2.80 B |
| 04/08/2026 | $22.87 | $22.71 (-0.7%) | $22.98 | $22.59 | 1.28 M | $2.80 B |
| 04/07/2026 | $21.76 | $22.38 (2.85%) | $22.48 | $21.54 | 803.20 K | $2.76 B |
| 04/06/2026 | $21.14 | $21.59 (2.13%) | $21.68 | $20.40 | 916.13 K | $2.66 B |
| 04/02/2026 | $20.68 | $21.21 (2.56%) | $21.23 | $20.41 | 724.60 K | $2.61 B |
| 04/01/2026 | $20.46 | $21.07 (2.98%) | $21.18 | $20.36 | 885.83 K | $2.60 B |
| 03/31/2026 | $20.26 | $20.57 (1.53%) | $20.73 | $20.07 | 824.40 K | $2.53 B |
| 03/30/2026 | $20.18 | $20.02 (-0.79%) | $20.28 | $19.86 | 798.22 K | $2.47 B |
| 03/27/2026 | $19.97 | $20.02 (0.25%) | $20.15 | $19.53 | 969.01 K | $2.47 B |
| 03/26/2026 | $20.39 | $20.18 (-1.03%) | $20.64 | $20.06 | 762.90 K | $2.49 B |
| 03/25/2026 | $21.28 | $20.54 (-3.48%) | $21.40 | $20.23 | 602.00 K | $2.53 B |
| 03/24/2026 | $21.24 | $21.03 (-0.99%) | $21.24 | $20.85 | 746.23 K | $2.59 B |
| 03/23/2026 | $21.72 | $21.52 (-0.92%) | $21.87 | $21.30 | 795.40 K | $2.65 B |
| 03/20/2026 | $21.73 | $21.24 (-2.25%) | $21.80 | $20.99 | 1.76 M | $2.62 B |
| 03/19/2026 | $21.54 | $21.77 (1.07%) | $22.00 | $21.27 | 769.30 K | $2.68 B |
| 03/18/2026 | $21.82 | $21.59 (-1.05%) | $21.98 | $21.56 | 1.11 M | $2.66 B |
| 03/17/2026 | $22.09 | $22.10 (0.05%) | $22.50 | $21.83 | 596.32 K | $2.72 B |
| 03/16/2026 | $21.85 | $21.96 (0.5%) | $22.28 | $21.84 | 748.14 K | $2.71 B |
| 03/13/2026 | $21.83 | $21.68 (-0.69%) | $22.06 | $21.33 | 641.53 K | $2.67 B |
| 03/12/2026 | $21.83 | $21.73 (-0.46%) | $22.18 | $21.68 | 691.90 K | $2.68 B |
| 03/11/2026 | $22.24 | $22.07 (-0.76%) | $22.64 | $21.79 | 717.65 K | $2.72 B |
| 03/10/2026 | $23.30 | $22.47 (-3.56%) | $23.30 | $22.25 | 1.03 M | $2.77 B |
| 03/09/2026 | $22.90 | $23.30 (1.75%) | $23.44 | $22.10 | 1.04 M | $2.87 B |
| 03/06/2026 | $23.37 | $23.27 (-0.43%) | $23.58 | $22.83 | 639.70 K | $2.87 B |
| 03/05/2026 | $24.08 | $23.84 (-1%) | $24.30 | $23.51 | 713.60 K | $2.94 B |
| 03/04/2026 | $23.98 | $24.30 (1.33%) | $24.47 | $23.33 | 847.93 K | $2.99 B |
| 03/03/2026 | $23.63 | $23.77 (0.59%) | $23.90 | $22.49 | 941.55 K | $2.93 B |
| 03/02/2026 | $24.00 | $24.04 (0.17%) | $24.62 | $23.32 | 1.50 M | $2.96 B |
| 02/27/2026 | $24.91 | $23.75 (-4.66%) | $25.22 | $23.64 | 1.80 M | $2.93 B |
| 02/26/2026 | $23.04 | $24.91 (8.12%) | $25.16 | $23.04 | 2.55 M | $3.07 B |
| 02/25/2026 | $21.53 | $22.65 (5.2%) | $22.76 | $21.00 | 1.41 M | $2.79 B |
| 02/24/2026 | $21.68 | $21.53 (-0.69%) | $21.94 | $21.20 | 683.80 K | $2.65 B |
| 02/23/2026 | $21.95 | $21.65 (-1.37%) | $22.05 | $21.55 | 741.94 K | $2.67 B |
| 02/20/2026 | $21.83 | $21.99 (0.73%) | $22.19 | $21.57 | 387.33 K | $2.70 B |
| 02/19/2026 | $21.64 | $21.83 (0.88%) | $21.90 | $21.10 | 507.80 K | $2.68 B |
| 02/18/2026 | $21.90 | $21.78 (-0.55%) | $22.13 | $21.58 | 804.50 K | $2.67 B |
| 02/17/2026 | $22.44 | $22.08 (-1.6%) | $22.67 | $21.89 | 608.64 K | $2.71 B |
| 02/13/2026 | $21.64 | $22.39 (3.47%) | $22.59 | $21.64 | 632.30 K | $2.75 B |
| 02/12/2026 | $21.81 | $21.50 (-1.42%) | $21.81 | $21.29 | 456.10 K | $2.64 B |
| 02/11/2026 | $21.83 | $21.60 (-1.05%) | $21.92 | $21.38 | 545.50 K | $2.65 B |
| 02/10/2026 | $21.73 | $21.82 (0.41%) | $21.95 | $21.41 | 562.60 K | $2.68 B |
| 02/09/2026 | $21.95 | $21.63 (-1.46%) | $22.16 | $21.42 | 534.70 K | $2.66 B |
| 02/06/2026 | $21.53 | $21.99 (2.14%) | $22.07 | $21.05 | 883.50 K | $2.70 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.
