NASDAQ:PRVA
Privia Health Group, Inc. Stock Price (Quote)
$17.97
-0.0600 (-0.333%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.00 | $19.43 | Friday, 10th May 2024 PRVA stock ended at $17.97. This is 0.333% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.33% from a day low at $17.74 to a day high of $18.33. |
| 90 days | $17.00 | $23.15 | |
| 52 weeks | $17.00 | $29.42 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $18.28 | $18.33 | $17.74 | $17.97 | 1 038 704 |
| May 09, 2024 | $18.48 | $18.71 | $17.00 | $18.03 | 1 274 765 |
| May 08, 2024 | $18.97 | $19.26 | $18.82 | $18.86 | 1 463 157 |
| May 07, 2024 | $19.15 | $19.43 | $18.88 | $19.25 | 955 733 |
| May 06, 2024 | $18.86 | $19.32 | $18.80 | $19.08 | 1 001 905 |
| May 03, 2024 | $18.82 | $18.91 | $18.39 | $18.74 | 912 342 |
| May 02, 2024 | $18.34 | $18.59 | $17.94 | $18.41 | 749 453 |
| May 01, 2024 | $18.17 | $18.57 | $17.73 | $18.03 | 619 589 |
| Apr 30, 2024 | $18.40 | $18.66 | $18.15 | $18.40 | 789 408 |
| Apr 29, 2024 | $18.33 | $18.76 | $18.33 | $18.65 | 623 281 |
| Apr 26, 2024 | $18.01 | $18.42 | $17.95 | $18.26 | 562 128 |
| Apr 25, 2024 | $18.04 | $18.11 | $17.59 | $17.99 | 794 561 |
| Apr 24, 2024 | $18.67 | $18.67 | $18.08 | $18.17 | 1 009 084 |
| Apr 23, 2024 | $18.09 | $19.02 | $17.85 | $18.80 | 837 664 |
| Apr 22, 2024 | $18.46 | $18.49 | $17.91 | $18.05 | 630 517 |
| Apr 19, 2024 | $17.75 | $18.14 | $17.74 | $18.08 | 961 256 |
| Apr 18, 2024 | $17.87 | $18.04 | $17.57 | $17.82 | 717 548 |
| Apr 17, 2024 | $17.80 | $18.17 | $17.60 | $17.85 | 889 805 |
| Apr 16, 2024 | $18.29 | $18.33 | $17.65 | $17.69 | 870 044 |
| Apr 15, 2024 | $18.61 | $18.61 | $17.86 | $18.35 | 1 153 862 |
| Apr 12, 2024 | $18.14 | $18.63 | $18.05 | $18.54 | 715 263 |
| Apr 11, 2024 | $18.74 | $18.86 | $18.14 | $18.34 | 775 635 |
| Apr 10, 2024 | $18.67 | $19.04 | $18.41 | $18.60 | 580 376 |
| Apr 09, 2024 | $18.86 | $19.39 | $18.80 | $19.38 | 629 174 |
| Apr 08, 2024 | $18.70 | $18.88 | $18.45 | $18.66 | 692 185 |
