Privia Health Group, Inc. - Common Stock (PRVA)

Historical Prices For Privia Health Group, Inc. - Common Stock (PRVA)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	22.45	23.25	22.12	22.88	999,676	22.88
3/31/2025	22.00	22.57	22.00	22.45	897,657	22.45
3/28/2025	22.82	22.91	22.13	22.59	757,835	22.59
3/27/2025	22.85	22.97	22.50	22.92	892,334	22.92
3/26/2025	22.82	22.92	22.58	22.88	568,083	22.88
3/25/2025	23.82	24.19	22.51	22.75	1,120,538	22.75
3/24/2025	23.71	23.98	23.57	23.92	505,356	23.92
3/21/2025	23.19	23.42	22.90	23.34	1,471,819	23.34
3/20/2025	23.38	23.82	23.26	23.29	480,097	23.29
3/19/2025	23.54	23.89	23.15	23.64	521,272	23.64
3/18/2025	23.11	23.85	23.11	23.62	687,629	23.62
3/17/2025	23.59	23.89	23.01	23.24	911,056	23.24
3/14/2025	23.59	23.98	23.57	23.75	618,588	23.75
3/13/2025	23.93	24.11	23.33	23.38	650,842	23.38
3/12/2025	24.03	24.32	23.70	24.02	884,565	24.02
3/11/2025	24.11	24.45	23.52	23.96	1,051,630	23.96
3/10/2025	25.16	25.32	23.41	23.97	1,777,122	23.97
3/07/2025	25.16	25.71	24.73	25.54	903,726	25.54
3/06/2025	25.38	25.88	25.18	25.26	795,042	25.26
3/05/2025	25.57	25.98	25.20	25.69	559,408	25.69
3/04/2025	24.71	25.68	24.52	25.52	1,021,319	25.52
3/03/2025	24.83	25.43	24.45	24.96	1,256,794	24.96
2/28/2025	25.81	25.84	24.12	24.97	1,880,487	24.97
2/27/2025	24.47	26.04	24.20	25.46	1,667,006	25.46
2/26/2025	24.35	24.93	23.95	24.06	1,040,067	24.06
2/25/2025	24.53	24.76	24.04	24.53	767,920	24.53
2/24/2025	24.55	24.64	24.19	24.51	860,615	24.51
2/21/2025	24.84	25.15	24.43	24.52	670,281	24.52
2/20/2025	25.20	25.54	24.55	24.64	840,240	24.64
2/19/2025	24.95	25.67	24.81	25.50	554,718	25.50
2/18/2025	25.29	25.64	24.97	25.04	797,956	25.04
2/14/2025	25.00	25.49	24.76	25.24	764,097	25.24
2/13/2025	24.45	24.91	24.13	24.87	571,086	24.87
2/12/2025	23.62	24.17	23.49	24.14	535,584	24.14
2/11/2025	23.63	24.15	23.59	23.94	825,319	23.94
2/10/2025	22.64	23.86	22.56	23.83	876,142	23.83
2/07/2025	22.53	22.97	22.41	22.50	385,764	22.50
2/06/2025	23.33	23.46	22.66	22.69	363,122	22.69
2/05/2025	23.20	23.62	23.20	23.38	406,558	23.38
2/04/2025	22.85	23.46	22.84	23.17	499,497	23.17
2/03/2025	22.49	23.20	22.41	22.90	492,974	22.90
1/31/2025	22.51	23.11	22.43	22.85	836,370	22.85
1/30/2025	22.67	23.24	22.50	22.54	619,501	22.54
1/29/2025	22.70	22.89	22.24	22.51	709,661	22.51
1/28/2025	22.74	23.31	22.69	22.73	399,765	22.73
1/27/2025	22.48	23.20	22.48	22.87	580,377	22.87
1/24/2025	22.85	23.00	22.56	22.58	494,085	22.58
1/23/2025	22.53	23.04	22.37	22.93	554,778	22.93
1/22/2025	22.58	23.49	22.42	22.68	550,976	22.68
1/21/2025	22.60	23.09	22.48	22.73	653,953	22.73
1/17/2025	22.08	22.32	21.71	22.24	447,321	22.24
1/16/2025	21.51	22.10	21.30	21.85	505,895	21.85
1/15/2025	21.39	21.67	20.87	21.57	605,889	21.57
1/14/2025	20.90	21.11	20.61	21.00	360,916	21.00
1/13/2025	20.58	21.48	20.07	20.74	690,103	20.74
1/10/2025	20.83	20.96	19.89	20.51	969,204	20.51
1/08/2025	20.11	20.96	19.74	20.93	383,371	20.93
1/07/2025	20.16	20.79	20.10	20.30	596,457	20.30
1/06/2025	20.00	20.45	19.95	20.25	661,658	20.25
1/03/2025	19.70	20.16	19.57	19.96	771,537	19.96
1/02/2025	19.70	19.91	19.47	19.64	395,241	19.64