Stockscreener 앱 받기
25.07
7.50%
1.75
시간 외 거래:
25.07
Privia Health Group Inc 주식 (PRVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-08 | $26.09 | $23.74 | $2.35 | 1,443,591.0 | +7.50% |
| 2025-05-07 | $23.37 | $22.51 | $0.86 | 1,081,814.0 | +2.64% |
| 2025-05-06 | $22.84 | $22.55 | $0.285 | 427,807.0 | -1.13% |
| 2025-05-05 | $23.31 | $22.94 | $0.37 | 446,962.0 | -1.46% |
| 2025-05-02 | $23.36 | $23.00 | $0.36 | 369,516.0 | +1.83% |
| 2025-05-01 | $23.78 | $22.86 | $0.92 | 732,011.0 | -2.47% |
| 2025-04-30 | $23.66 | $22.87 | $0.79 | 715,101.0 | +0.30% |
| 2025-04-29 | $23.64 | $23.07 | $0.565 | 387,100.0 | +0.91% |
| 2025-04-28 | $23.48 | $22.98 | $0.50 | 345,847.0 | +0.13% |
| 2025-04-25 | $23.39 | $22.75 | $0.64 | 383,161.0 | -1.24% |
| 2025-04-24 | $23.88 | $23.19 | $0.69 | 466,153.0 | +0.30% |
| 2025-04-23 | $23.78 | $23.27 | $0.51 | 495,091.0 | +2.32% |
| 2025-04-22 | $23.10 | $22.63 | $0.47 | 646,530.0 | +0.66% |
| 2025-04-21 | $23.68 | $22.54 | $1.14 | 474,041.0 | -4.10% |
| 2025-04-17 | $23.83 | $22.94 | $0.8888 | 845,501.0 | -0.80% |
| 2025-04-16 | $24.36 | $23.51 | $0.845 | 777,156.0 | -1.32% |
| 2025-04-15 | $24.32 | $23.97 | $0.35 | 376,714.0 | +0.58% |
| 2025-04-14 | $24.72 | $23.81 | $0.91 | 676,580.0 | -0.21% |
| 2025-04-11 | $24.20 | $23.49 | $0.705 | 795,759.0 | +1.90% |
| 2025-04-10 | $23.90 | $22.65 | $1.25 | 1,030,395.0 | +2.60% |
| 2025-04-09 | $23.70 | $21.52 | $2.17 | 1,524,114.0 | +6.03% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $26.09 | $22.51 | $3.58 | 5,945,292.0 | +6.77% |
| 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% |
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% |
2.26%
3.58%
자본화:
|
볼륨(24시간):