5 DAY PERFORMANCE
-20.71%
1 MONTH PERFORMANCE
-18.58%
3 MONTH PERFORMANCE
-3.39%
6 MONTH PERFORMANCE
+6.86%
YEAR-TO-DATE PERFORMANCE
+3.58%
1 YEAR PERFORMANCE
-2.27%
Privia Health Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $24.03 | $24.02 (-0.04%) | $24.32 | $23.70 | 884,453 | $2.89 B |
| 03/11/2025 | $24.11 | $23.96 (-0.62%) | $24.45 | $23.52 | 1.05 M | $2.88 B |
| 03/10/2025 | $25.16 | $23.97 (-4.73%) | $25.32 | $23.41 | 1.78 M | $2.88 B |
| 03/07/2025 | $25.16 | $25.54 (1.51%) | $25.71 | $24.73 | 903,726 | $3.07 B |
| 03/06/2025 | $25.38 | $25.26 (-0.47%) | $25.88 | $25.18 | 795,042 | $3.03 B |
| 03/05/2025 | $25.57 | $25.69 (0.47%) | $25.98 | $25.20 | 559,413 | $3.09 B |
| 03/04/2025 | $24.71 | $25.52 (3.28%) | $25.68 | $24.53 | 1.02 M | $3.07 B |
| 03/03/2025 | $24.83 | $24.96 (0.52%) | $25.43 | $24.46 | 1.26 M | $3.00 B |
| 02/28/2025 | $25.81 | $24.97 (-3.25%) | $25.84 | $24.12 | 1.88 M | $3.00 B |
| 02/27/2025 | $24.47 | $25.46 (4.05%) | $26.04 | $24.20 | 1.67 M | $3.06 B |
| 02/26/2025 | $24.35 | $24.06 (-1.19%) | $24.93 | $23.95 | 1.04 M | $2.89 B |
| 02/25/2025 | $24.53 | $24.53 (0%) | $24.76 | $24.04 | 767,921 | $2.95 B |
| 02/24/2025 | $24.55 | $24.51 (-0.16%) | $24.64 | $24.19 | 860,616 | $2.94 B |
| 02/21/2025 | $24.84 | $24.52 (-1.29%) | $25.15 | $24.43 | 670,300 | $2.95 B |
| 02/20/2025 | $25.20 | $24.64 (-2.22%) | $25.54 | $24.55 | 840,240 | $2.96 B |
| 02/19/2025 | $24.95 | $25.50 (2.2%) | $25.67 | $24.81 | 555,400 | $3.06 B |
| 02/18/2025 | $25.29 | $25.04 (-0.99%) | $25.64 | $24.97 | 798,000 | $3.01 B |
| 02/14/2025 | $25.00 | $25.24 (0.96%) | $25.49 | $24.76 | 764,100 | $3.03 B |
| 02/13/2025 | $24.45 | $24.87 (1.72%) | $24.92 | $24.13 | 571,100 | $2.99 B |
| 02/12/2025 | $23.62 | $24.14 (2.2%) | $24.17 | $23.49 | 535,603 | $2.90 B |
| 02/11/2025 | $23.63 | $23.94 (1.31%) | $24.15 | $23.60 | 825,319 | $2.88 B |
| 02/10/2025 | $22.64 | $23.83 (5.26%) | $23.86 | $22.56 | 876,200 | $2.86 B |
| 02/07/2025 | $22.53 | $22.50 (-0.13%) | $22.97 | $22.41 | 385,800 | $2.70 B |
| 02/06/2025 | $23.33 | $22.69 (-2.74%) | $23.47 | $22.66 | 363,122 | $2.73 B |
| 02/05/2025 | $23.20 | $23.38 (0.78%) | $23.62 | $23.20 | 406,600 | $2.81 B |
| 02/04/2025 | $22.85 | $23.17 (1.4%) | $23.46 | $22.84 | 499,500 | $2.78 B |
| 02/03/2025 | $22.49 | $22.90 (1.82%) | $23.20 | $22.41 | 493,297 | $2.75 B |
| 01/31/2025 | $22.51 | $22.85 (1.51%) | $23.11 | $22.43 | 836,400 | $2.75 B |
| 01/30/2025 | $22.67 | $22.54 (-0.57%) | $23.24 | $22.51 | 619,501 | $2.71 B |
| 01/29/2025 | $22.70 | $22.51 (-0.84%) | $22.89 | $22.24 | 709,700 | $2.70 B |
| 01/28/2025 | $22.74 | $22.73 (-0.04%) | $23.31 | $22.69 | 399,800 | $2.73 B |
| 01/27/2025 | $22.48 | $22.87 (1.73%) | $23.20 | $22.48 | 580,400 | $2.75 B |
| 01/24/2025 | $22.85 | $22.58 (-1.18%) | $23.00 | $22.56 | 494,100 | $2.71 B |
| 01/23/2025 | $22.53 | $22.93 (1.78%) | $23.04 | $22.37 | 554,800 | $2.75 B |
| 01/22/2025 | $22.58 | $22.68 (0.44%) | $23.49 | $22.42 | 551,000 | $2.72 B |
| 01/21/2025 | $22.60 | $22.73 (0.58%) | $23.09 | $22.48 | 654,000 | $2.73 B |
| 01/17/2025 | $22.08 | $22.24 (0.72%) | $22.32 | $21.71 | 447,321 | $2.67 B |
| 01/16/2025 | $21.51 | $21.85 (1.58%) | $22.10 | $21.31 | 505,900 | $2.62 B |
| 01/15/2025 | $21.39 | $21.57 (0.84%) | $21.67 | $20.87 | 605,939 | $2.59 B |
| 01/14/2025 | $20.90 | $21.00 (0.48%) | $21.11 | $20.61 | 360,916 | $2.52 B |
| 01/13/2025 | $20.58 | $20.74 (0.78%) | $21.48 | $20.08 | 690,103 | $2.49 B |
| 01/10/2025 | $20.83 | $20.51 (-1.54%) | $20.97 | $19.89 | 969,204 | $2.46 B |
| 01/08/2025 | $20.11 | $20.93 (4.08%) | $20.96 | $19.74 | 383,400 | $2.51 B |
| 01/07/2025 | $20.16 | $20.30 (0.69%) | $20.79 | $20.10 | 596,500 | $2.44 B |
| 01/06/2025 | $20.00 | $20.25 (1.25%) | $20.45 | $19.95 | 661,700 | $2.43 B |
| 01/03/2025 | $19.70 | $19.96 (1.32%) | $20.16 | $19.57 | 771,537 | $2.40 B |
| 01/02/2025 | $19.70 | $19.64 (-0.3%) | $19.91 | $19.47 | 395,256 | $2.36 B |
| 12/31/2024 | $19.62 | $19.55 (-0.36%) | $20.05 | $19.45 | 667,400 | $2.35 B |
| 12/30/2024 | $19.76 | $19.47 (-1.47%) | $20.12 | $19.16 | 401,100 | $2.34 B |
| 12/27/2024 | $20.10 | $19.85 (-1.24%) | $20.35 | $19.57 | 310,513 | $2.38 B |
| 12/26/2024 | $19.74 | $20.16 (2.13%) | $20.19 | $19.71 | 297,444 | $2.42 B |
| 12/24/2024 | $19.91 | $19.90 (-0.05%) | $19.99 | $19.60 | 169,626 | $2.39 B |
| 12/23/2024 | $20.03 | $19.91 (-0.6%) | $20.25 | $19.81 | 392,217 | $2.39 B |
| 12/20/2024 | $19.99 | $20.07 (0.4%) | $20.66 | $19.89 | 2.39 M | $2.41 B |
| 12/19/2024 | $20.39 | $20.13 (-1.28%) | $20.79 | $19.82 | 679,716 | $2.42 B |
| 12/18/2024 | $20.83 | $20.34 (-2.35%) | $21.47 | $20.07 | 877,315 | $2.44 B |
| 12/17/2024 | $21.66 | $20.79 (-4.02%) | $21.91 | $20.53 | 774,500 | $2.50 B |
| 12/16/2024 | $20.98 | $21.87 (4.24%) | $21.95 | $20.85 | 585,100 | $2.63 B |
| 12/13/2024 | $20.91 | $20.96 (0.24%) | $20.97 | $20.60 | 390,841 | $2.52 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.
