5 DAY PERFORMANCE
-1.56%
1 MONTH PERFORMANCE
-14.43%
3 MONTH PERFORMANCE
-2.88%
6 MONTH PERFORMANCE
+5.96%
YEAR-TO-DATE PERFORMANCE
-1.73%
1 YEAR PERFORMANCE
+19.43%
Privia Health Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $22.06 | $22.29 (1.02%) | $22.31 | $21.54 | 282.78 K | |
| 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 |
| 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 |
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.
