Stockscreener 앱 받기
24.84
1.76%
0.43
시간 외 거래:
24.84
Privia Health Group Inc 주식 (PRVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-28 | $24.89 | $24.25 | $0.64 | 996,056.0 | +1.76% |
| 2026-04-27 | $24.50 | $23.79 | $0.71 | 662,686.0 | +2.39% |
| 2026-04-24 | $23.85 | $23.11 | $0.74 | 637,298.0 | +1.45% |
| 2026-04-23 | $23.95 | $23.23 | $0.72 | 696,580.0 | -1.51% |
| 2026-04-22 | $23.95 | $23.27 | $0.6774 | 464,529.0 | +1.10% |
| 2026-04-21 | $24.48 | $23.57 | $0.915 | 504,337.0 | -1.99% |
| 2026-04-20 | $24.28 | $23.68 | $0.605 | 437,834.0 | +0.25% |
| 2026-04-17 | $24.34 | $22.52 | $1.82 | 770,433.0 | +2.21% |
| 2026-04-16 | $23.71 | $23.36 | $0.3475 | 665,090.0 | +0.26% |
| 2026-04-15 | $23.50 | $23.07 | $0.43 | 620,515.0 | +1.38% |
| 2026-04-14 | $23.48 | $22.95 | $0.53 | 501,334.0 | +0.48% |
| 2026-04-13 | $23.02 | $22.15 | $0.8681 | 819,762.0 | +2.86% |
| 2026-04-10 | $22.71 | $22.25 | $0.4634 | 875,755.0 | -1.50% |
| 2026-04-09 | $22.96 | $22.43 | $0.525 | 1,141,718.0 | +0.00% |
| 2026-04-08 | $22.98 | $22.59 | $0.395 | 1,246,332.0 | +1.47% |
| 2026-04-07 | $22.48 | $21.54 | $0.94 | 779,546.0 | +3.66% |
| 2026-04-06 | $21.68 | $20.40 | $1.28 | 904,774.0 | +1.79% |
| 2026-04-02 | $21.23 | $20.41 | $0.82 | 722,372.0 | +0.66% |
| 2026-04-01 | $21.18 | $20.36 | $0.8203 | 861,160.0 | +2.43% |
| 2026-03-31 | $20.73 | $20.07 | $0.665 | 823,717.0 | +2.75% |
Privia Health Group Inc 주식 (PRVA) 연도별 가격 이력
이 심층 분석에서는 Privia Health Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PRVA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Privia Health Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Privia Health Group Inc 주식 (PRVA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $24.89 | $20.36 | $4.53 | 15,304,167.0 | +20.76% |
| 2026-03 | $24.61 | $19.53 | $5.08 | 18,924,088.0 | -13.39% |
| 2026-02 | $25.22 | $21.00 | $4.22 | 16,244,549.0 | +2.28% |
| 2026-01 | $24.60 | $22.30 | $2.30 | 14,187,660.0 | -2.07% |
Privia Health Group Inc 주식 (PRVA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.16 | $23.04 | $2.12 | 13,600,341.0 | -2.09% |
| 2025-11 | $26.51 | $22.42 | $4.09 | 15,907,780.0 | +0.29% |
| 2025-10 | $26.49 | $23.72 | $2.77 | 17,608,059.0 | -2.41% |
| 2025-09 | $24.93 | $22.02 | $2.91 | 19,187,496.0 | +8.07% |
| 2025-08 | $23.48 | $18.77 | $4.71 | 20,751,337.0 | +18.03% |
| 2025-07 | $23.15 | $19.39 | $3.76 | 17,726,846.0 | -15.13% |
| 2025-06 | $23.70 | $21.46 | $2.24 | 20,345,753.0 | +1.05% |
| 2025-05 | $26.09 | $22.18 | $3.91 | 16,134,026.0 | -3.07% |
| 2025-04 | $24.72 | $20.82 | $3.89 | 17,092,574.0 | +4.59% |
| 2025-03 | $25.98 | $22.00 | $3.98 | 17,274,841.0 | -10.09% |
| 2025-02 | $26.04 | $22.41 | $3.63 | 14,535,896.0 | +9.28% |
| 2025-01 | $23.49 | $19.47 | $4.02 | 11,167,951.0 | +16.88% |
Privia Health Group Inc 주식 (PRVA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.43 | $19.16 | $3.27 | 10,401,681.0 | -9.36% |
| 2024-11 | $23.18 | $18.50 | $4.68 | 16,094,585.0 | +16.99% |
| 2024-10 | $19.05 | $16.47 | $2.58 | 15,181,883.0 | +0.82% |
| 2024-09 | $20.07 | $17.47 | $2.60 | 17,656,042.0 | -9.58% |
| 2024-08 | $21.46 | $18.20 | $3.26 | 13,655,308.0 | -2.89% |
| 2024-07 | $21.93 | $16.74 | $5.20 | 13,962,541.0 | +19.33% |
| 2024-06 | $18.05 | $16.37 | $1.68 | 14,942,888.0 | +0.06% |
| 2024-05 | $19.43 | $15.92 | $3.51 | 25,062,015.0 | -5.60% |
| 2024-04 | $19.66 | $17.54 | $2.12 | 17,832,663.0 | -6.07% |
| 2024-03 | $23.15 | $18.54 | $4.61 | 16,508,979.0 | -12.23% |
| 2024-02 | $22.57 | $19.18 | $3.39 | 20,623,802.0 | +10.71% |
| 2024-01 | $24.05 | $19.39 | $4.66 | 23,199,292.0 | -12.46% |
0.64%
0.15%
자본화:
|
볼륨(24시간):