Stockscreener 앱 받기
22.45
2.05%
0.45
시간 외 거래:
22.45
Privia Health Group Inc 주식 (PRVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-07 | $22.59 | $21.54 | $1.05 | 2,287,955.0 | +2.05% |
| 2026-08-06 | $22.09 | $19.70 | $2.39 | 4,381,786.0 | -8.18% |
| 2026-08-05 | $24.46 | $23.56 | $0.90 | 1,197,721.0 | +0.71% |
| 2026-08-04 | $24.07 | $23.36 | $0.71 | 1,125,910.0 | +0.00% |
| 2026-08-03 | $24.28 | $23.74 | $0.54 | 642,940.0 | +0.55% |
| 2026-07-31 | $23.77 | $23.41 | $0.355 | 750,929.0 | -0.84% |
| 2026-07-30 | $24.16 | $23.53 | $0.625 | 915,292.0 | -1.08% |
| 2026-07-29 | $24.91 | $24.09 | $0.825 | 781,387.0 | -2.86% |
| 2026-07-28 | $25.60 | $24.19 | $1.41 | 1,149,929.0 | +0.65% |
| 2026-07-27 | $25.79 | $24.66 | $1.13 | 810,768.0 | -3.25% |
| 2026-07-24 | $25.85 | $25.19 | $0.66 | 909,802.0 | +2.12% |
| 2026-07-23 | $25.52 | $24.73 | $0.79 | 1,218,446.0 | -1.58% |
| 2026-07-22 | $27.13 | $25.21 | $1.92 | 957,206.0 | -3.57% |
| 2026-07-21 | $26.34 | $25.81 | $0.53 | 1,154,744.0 | +0.19% |
| 2026-07-20 | $26.99 | $26.21 | $0.78 | 977,647.0 | -2.38% |
| 2026-07-17 | $27.56 | $26.86 | $0.70 | 1,519,853.0 | -1.18% |
| 2026-07-16 | $28.82 | $27.09 | $1.73 | 2,429,482.0 | -3.13% |
| 2026-07-15 | $28.41 | $27.49 | $0.92 | 1,135,194.0 | +0.25% |
| 2026-07-14 | $28.26 | $27.51 | $0.75 | 1,012,353.0 | +0.50% |
| 2026-07-13 | $27.96 | $27.44 | $0.5195 | 1,036,373.0 | +1.46% |
| 2026-07-10 | $27.86 | $27.22 | $0.64 | 810,751.0 | -1.01% |
| 2026-07-09 | $27.81 | $26.92 | $0.89 | 1,133,894.0 | +2.06% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $24.46 | $19.70 | $4.76 | 11,924,267.0 | -5.11% |
| 2026-07 | $28.82 | $23.41 | $5.41 | 24,559,454.0 | -8.05% |
| 2026-06 | $26.03 | $20.48 | $5.55 | 25,104,353.0 | +19.62% |
| 2026-05 | $25.24 | $21.35 | $3.89 | 20,886,621.0 | -13.44% |
| 2026-04 | $24.91 | $20.36 | $4.55 | 16,946,711.0 | +20.81% |
| 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% |
0.09%
자본화:
|
볼륨(24시간):