Stockscreener 앱 받기
20.85
3.27%
0.66
Privia Health Group Inc 주식 (PRVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $20.94 | $20.23 | $0.71 | 1,128,388.0 | +3.27% |
| 2026-10-08 | $20.43 | $20.09 | $0.34 | 1,556,428.0 | -0.54% |
| 2026-10-07 | $20.83 | $20.00 | $0.835 | 1,608,507.0 | +0.10% |
| 2026-10-06 | $20.88 | $20.26 | $0.62 | 1,072,881.0 | -0.83% |
| 2026-10-05 | $20.55 | $20.21 | $0.33 | 1,343,805.0 | +0.74% |
| 2026-10-02 | $20.32 | $19.96 | $0.365 | 1,166,699.0 | +1.35% |
| 2026-10-01 | $20.38 | $19.49 | $0.89 | 1,406,255.0 | +1.73% |
| 2026-09-30 | $20.05 | $19.50 | $0.545 | 1,316,123.0 | +0.36% |
| 2026-09-29 | $19.77 | $19.27 | $0.50 | 996,637.0 | -1.26% |
| 2026-09-28 | $20.12 | $19.50 | $0.62 | 1,378,191.0 | +0.81% |
| 2026-09-25 | $19.88 | $19.28 | $0.60 | 1,389,738.0 | +1.65% |
| 2026-09-24 | $19.40 | $18.91 | $0.485 | 1,446,797.0 | +1.52% |
| 2026-09-23 | $19.54 | $18.98 | $0.56 | 872,232.0 | -1.85% |
| 2026-09-22 | $19.90 | $19.43 | $0.4751 | 1,086,986.0 | -0.41% |
| 2026-09-21 | $20.45 | $19.42 | $1.03 | 980,229.0 | -1.56% |
| 2026-09-18 | $20.16 | $19.76 | $0.404 | 2,716,989.0 | -1.19% |
| 2026-09-17 | $20.66 | $20.03 | $0.63 | 1,054,530.0 | -1.37% |
| 2026-09-16 | $20.65 | $20.11 | $0.54 | 1,411,786.0 | +0.05% |
| 2026-09-15 | $20.89 | $20.24 | $0.65 | 1,128,772.0 | -2.49% |
| 2026-09-14 | $21.09 | $20.61 | $0.48 | 1,367,440.0 | +2.25% |
| 2026-09-11 | $20.70 | $20.28 | $0.415 | 925,299.0 | +0.25% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $20.94 | $19.49 | $1.45 | 10,411,351.0 | +5.89% |
| 2026-09 | $21.43 | $18.91 | $2.52 | 27,156,004.0 | -3.90% |
| 2026-08 | $24.46 | $19.70 | $4.76 | 25,341,662.0 | -13.40% |
| 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% |
0.02%
0.47%
자본화:
|
볼륨(24시간):