5 DAY PERFORMANCE
+8.47%
1 MONTH PERFORMANCE
+14.89%
3 MONTH PERFORMANCE
+5.91%
6 MONTH PERFORMANCE
-2.88%
YEAR-TO-DATE PERFORMANCE
-1.73%
1 YEAR PERFORMANCE
-2.84%
Privia Health Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $23.93 | $23.94 (0.06%) | $23.97 | $22.41 | 3.19 M | $3.05 B |
| 11/04/2026 | $21.98 | $22.40 (1.91%) | $22.74 | $21.72 | 2.82 M | $2.86 B |
| 11/03/2026 | $21.28 | $21.47 (0.89%) | $21.79 | $21.17 | 1.26 M | $2.74 B |
| 11/02/2026 | $21.83 | $21.28 (-2.52%) | $21.83 | $20.74 | 1.16 M | $2.71 B |
| 10/30/2026 | $22.10 | $21.48 (-2.81%) | $22.10 | $21.30 | 841.20 K | $2.71 B |
| 10/29/2026 | $21.88 | $22.00 (0.55%) | $22.27 | $21.88 | 868.99 K | $2.77 B |
| 10/28/2026 | $21.69 | $21.84 (0.69%) | $22.08 | $21.57 | 649.78 K | $2.75 B |
| 10/27/2026 | $22.25 | $21.83 (-1.89%) | $22.25 | $21.78 | 965.33 K | $2.75 B |
| 10/26/2026 | $22.47 | $22.16 (-1.38%) | $22.77 | $21.97 | 840.60 K | $2.79 B |
| 10/23/2026 | $22.69 | $22.41 (-1.23%) | $22.88 | $22.39 | 669.40 K | $2.83 B |
| 10/22/2026 | $22.60 | $22.89 (1.28%) | $23.00 | $22.53 | 984.01 K | $2.89 B |
| 10/21/2026 | $22.88 | $22.47 (-1.79%) | $23.13 | $22.44 | 1.02 M | $2.83 B |
| 10/20/2026 | $22.65 | $22.93 (1.24%) | $23.13 | $22.60 | 824.63 K | $2.89 B |
| 10/19/2026 | $22.54 | $22.44 (-0.44%) | $22.80 | $22.34 | 750.01 K | $2.83 B |
| 10/16/2026 | $22.67 | $22.52 (-0.66%) | $22.80 | $22.40 | 1.25 M | $2.84 B |
| 10/15/2026 | $21.97 | $22.62 (2.96%) | $22.73 | $21.89 | 2.00 M | $2.85 B |
| 10/14/2026 | $21.48 | $21.67 (0.88%) | $21.97 | $21.46 | 1.30 M | $2.73 B |
| 10/13/2026 | $21.57 | $21.65 (0.37%) | $22.05 | $21.37 | 1.95 M | $2.73 B |
| 10/12/2026 | $20.89 | $21.45 (2.68%) | $21.76 | $20.84 | 1.41 M | $2.71 B |
| 10/09/2026 | $20.31 | $20.85 (2.66%) | $20.94 | $20.23 | 1.13 M | $2.63 B |
| 10/08/2026 | $20.27 | $20.19 (-0.39%) | $20.43 | $20.09 | 1.56 M | $2.55 B |
| 10/07/2026 | $20.17 | $20.30 (0.64%) | $20.83 | $20.00 | 1.61 M | $2.56 B |
| 10/06/2026 | $20.64 | $20.28 (-1.74%) | $20.88 | $20.26 | 1.08 M | $2.56 B |
| 10/05/2026 | $20.37 | $20.45 (0.39%) | $20.55 | $20.22 | 1.34 M | $2.58 B |
| 10/02/2026 | $20.27 | $20.30 (0.15%) | $20.33 | $19.96 | 1.28 M | $2.56 B |
| 10/01/2026 | $19.73 | $20.03 (1.52%) | $20.38 | $19.49 | 1.41 M | $2.53 B |
| 09/30/2026 | $19.73 | $19.69 (-0.2%) | $20.05 | $19.51 | 1.34 M | $2.48 B |
| 09/29/2026 | $19.77 | $19.62 (-0.76%) | $19.77 | $19.27 | 998.70 K | $2.47 B |
| 09/28/2026 | $19.67 | $19.87 (1.02%) | $20.12 | $19.50 | 1.40 M | $2.51 B |
| 09/25/2026 | $19.36 | $19.71 (1.81%) | $19.88 | $19.28 | 1.39 M | $2.49 B |
| 09/24/2026 | $19.10 | $19.39 (1.52%) | $19.40 | $18.92 | 1.48 M | $2.45 B |
| 09/23/2026 | $19.39 | $19.10 (-1.5%) | $19.54 | $18.98 | 980.10 K | $2.41 B |
| 09/22/2026 | $19.53 | $19.46 (-0.36%) | $19.90 | $19.43 | 1.09 M | $2.45 B |
| 09/21/2026 | $19.86 | $19.54 (-1.61%) | $20.45 | $19.42 | 980.24 K | $2.46 B |
| 09/18/2026 | $19.95 | $19.85 (-0.5%) | $20.17 | $19.76 | 2.76 M | $2.50 B |
| 09/17/2026 | $20.50 | $20.09 (-2%) | $20.66 | $20.03 | 1.14 M | $2.53 B |
| 09/16/2026 | $20.43 | $20.37 (-0.29%) | $20.65 | $20.11 | 1.41 M | $2.57 B |
| 09/15/2026 | $20.89 | $20.36 (-2.54%) | $20.89 | $20.24 | 1.23 M | $2.57 B |
| 09/14/2026 | $20.61 | $20.88 (1.31%) | $21.09 | $20.61 | 1.37 M | $2.63 B |
| 09/11/2026 | $20.61 | $20.42 (-0.92%) | $20.70 | $20.28 | 925.30 K | $2.58 B |
| 09/10/2026 | $20.42 | $20.37 (-0.24%) | $20.98 | $20.23 | 1.26 M | $2.57 B |
| 09/09/2026 | $20.55 | $20.42 (-0.63%) | $20.58 | $20.17 | 1.04 M | $2.58 B |
| 09/08/2026 | $20.48 | $20.78 (1.46%) | $21.43 | $20.40 | 1.38 M | $2.62 B |
| 09/04/2026 | $20.67 | $20.66 (-0.05%) | $20.83 | $20.44 | 869.32 K | $2.61 B |
| 09/03/2026 | $20.92 | $20.67 (-1.2%) | $21.08 | $20.48 | 2.27 M | $2.61 B |
| 09/02/2026 | $20.64 | $20.72 (0.39%) | $21.00 | $20.56 | 1.20 M | $2.61 B |
| 09/01/2026 | $20.33 | $20.64 (1.52%) | $21.03 | $20.33 | 1.07 M | $2.60 B |
| 08/31/2026 | $20.58 | $20.49 (-0.44%) | $20.77 | $20.34 | 922.12 K | $2.58 B |
| 08/28/2026 | $20.90 | $20.79 (-0.53%) | $21.25 | $20.71 | 823.73 K | $2.62 B |
| 08/27/2026 | $21.05 | $20.86 (-0.9%) | $21.19 | $20.82 | 943.54 K | $2.63 B |
| 08/26/2026 | $21.15 | $21.07 (-0.38%) | $21.49 | $21.05 | 724.82 K | $2.66 B |
| 08/25/2026 | $21.04 | $21.20 (0.76%) | $21.23 | $20.82 | 984.00 K | $2.67 B |
| 08/24/2026 | $21.12 | $21.02 (-0.47%) | $21.39 | $20.95 | 876.61 K | $2.65 B |
| 08/21/2026 | $21.22 | $21.12 (-0.47%) | $21.35 | $21.04 | 914.52 K | $2.66 B |
| 08/20/2026 | $21.27 | $21.20 (-0.33%) | $21.71 | $21.02 | 766.50 K | $2.67 B |
| 08/19/2026 | $21.73 | $21.49 (-1.1%) | $22.07 | $21.45 | 852.34 K | $2.71 B |
| 08/18/2026 | $21.50 | $21.52 (0.09%) | $21.85 | $21.42 | 929.94 K | $2.71 B |
| 08/17/2026 | $21.84 | $21.50 (-1.56%) | $21.98 | $21.44 | 889.32 K | $2.71 B |
| 08/14/2026 | $21.72 | $22.00 (1.29%) | $22.25 | $21.55 | 676.50 K | $2.77 B |
| 08/13/2026 | $21.67 | $21.76 (0.42%) | $21.97 | $21.47 | 1.13 M | $2.74 B |
| 08/12/2026 | $21.98 | $21.54 (-2%) | $22.03 | $21.26 | 1.69 M | $2.72 B |
| 08/11/2026 | $22.49 | $21.98 (-2.27%) | $22.53 | $21.77 | 1.26 M | $2.77 B |
| 08/10/2026 | $22.39 | $22.37 (-0.09%) | $22.81 | $22.05 | 1.32 M | $2.82 B |
| 08/07/2026 | $22.06 | $22.45 (1.77%) | $22.59 | $21.54 | 2.34 M | $2.83 B |
| 08/06/2026 | $20.90 | $22.00 (5.26%) | $22.10 | $19.70 | 4.41 M | $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.
