Stockscreener 앱 받기
20.95
1.18%
-0.25
시간 외 거래:
20.81
-0.14
-0.67%
Privia Health Group Inc 주식 (PRVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $21.54 | $20.91 | $0.63 | 350,076.0 | -1.18% |
| 2024-11-15 | $21.88 | $21.17 | $0.71 | 797,899.0 | -2.26% |
| 2024-11-14 | $22.12 | $21.50 | $0.62 | 733,667.0 | -0.69% |
| 2024-11-13 | $23.18 | $21.66 | $1.52 | 799,331.0 | -3.28% |
| 2024-11-12 | $23.07 | $22.38 | $0.69 | 779,586.0 | -0.96% |
| 2024-11-11 | $22.86 | $21.55 | $1.31 | 784,743.0 | +7.04% |
| 2024-11-08 | $22.89 | $20.95 | $1.94 | 1,587,207.0 | -5.46% |
| 2024-11-07 | $22.75 | $20.93 | $1.82 | 1,525,882.0 | +6.47% |
| 2024-11-06 | $21.21 | $19.92 | $1.29 | 2,922,402.0 | +9.58% |
| 2024-11-05 | $19.43 | $18.90 | $0.53 | 869,300.0 | +0.47% |
| 2024-11-04 | $19.34 | $18.50 | $0.835 | 484,595.0 | +1.21% |
| 2024-11-01 | $19.15 | $18.52 | $0.63 | 715,638.0 | +3.43% |
| 2024-10-31 | $18.78 | $18.20 | $0.58 | 836,348.0 | -1.98% |
| 2024-10-30 | $19.05 | $17.77 | $1.28 | 1,610,357.0 | +4.23% |
| 2024-10-29 | $18.02 | $17.45 | $0.575 | 771,917.0 | +1.35% |
| 2024-10-28 | $18.15 | $17.70 | $0.45 | 859,816.0 | +0.45% |
| 2024-10-25 | $17.88 | $17.45 | $0.425 | 365,057.0 | +0.97% |
| 2024-10-24 | $17.81 | $17.40 | $0.41 | 548,523.0 | -0.17% |
| 2024-10-23 | $17.79 | $17.40 | $0.39 | 418,904.0 | -0.68% |
| 2024-10-22 | $17.95 | $17.59 | $0.36 | 447,973.0 | -0.51% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $23.18 | $18.50 | $4.68 | 12,700,402.0 | +14.11% |
| 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% |
Privia Health Group Inc 주식 (PRVA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.30 | $20.45 | $3.85 | 11,359,688.0 | +11.47% |
| 2023-11 | $24.35 | $19.68 | $4.67 | 17,080,747.0 | -1.71% |
| 2023-10 | $24.00 | $19.92 | $4.08 | 17,730,974.0 | -8.61% |
| 2023-09 | $26.84 | $21.29 | $5.55 | 25,592,859.0 | -12.38% |
| 2023-08 | $28.00 | $24.37 | $3.63 | 16,297,067.0 | -5.98% |
| 2023-07 | $28.23 | $24.16 | $4.07 | 16,493,143.0 | +6.93% |
| 2023-06 | $29.42 | $23.81 | $5.61 | 62,114,806.0 | +4.65% |
| 2023-05 | $30.15 | $23.00 | $7.15 | 47,616,418.0 | -9.70% |
| 2023-04 | $28.60 | $24.50 | $4.10 | 11,301,038.0 | +0.07% |
| 2023-03 | $29.11 | $25.07 | $4.04 | 15,492,872.0 | -1.15% |
| 2023-02 | $28.51 | $25.05 | $3.46 | 14,416,215.0 | +3.29% |
| 2023-01 | $27.27 | $20.64 | $6.63 | 15,046,140.0 | +19.07% |
Privia Health Group Inc 주식 (PRVA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $25.90 | $21.97 | $3.93 | 14,017,192.0 | -5.10% |
| 2022-11 | $34.02 | $22.26 | $11.76 | 25,138,295.0 | -28.52% |
| 2022-10 | $36.55 | $31.63 | $4.92 | 13,968,724.0 | -1.70% |
| 2022-09 | $43.85 | $32.82 | $11.03 | 21,323,432.0 | -14.40% |
| 2022-08 | $44.64 | $34.21 | $10.43 | 25,902,846.0 | +8.18% |
| 2022-07 | $37.78 | $27.76 | $10.02 | 19,480,274.0 | +26.30% |
| 2022-06 | $30.15 | $22.28 | $7.87 | 15,818,216.0 | +21.54% |
| 2022-05 | $24.91 | $17.99 | $6.93 | 13,142,604.0 | +8.96% |
| 2022-04 | $28.97 | $21.89 | $7.08 | 11,471,558.0 | -17.73% |
| 2022-03 | $27.88 | $21.04 | $6.84 | 21,682,989.0 | +3.85% |
| 2022-02 | $26.12 | $19.18 | $6.95 | 11,847,538.0 | +20.96% |
| 2022-01 | $27.54 | $18.93 | $8.61 | 12,908,172.0 | -17.74% |
0.40%
0.23%
자본화:
|
볼륨(24시간):