Stockscreener 앱 받기
24.09
1.51%
-0.37
시간 외 거래:
24.09
Privia Health Group Inc 주식 (PRVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-03 | $25.56 | $24.05 | $1.51 | 1,008,605.0 | -1.51% |
| 2025-10-02 | $25.12 | $24.40 | $0.725 | 1,178,167.0 | -2.08% |
| 2025-10-01 | $25.04 | $24.60 | $0.44 | 1,193,688.0 | +0.32% |
| 2025-09-30 | $24.93 | $24.37 | $0.56 | 1,075,093.0 | +1.97% |
| 2025-09-29 | $24.55 | $23.81 | $0.74 | 972,280.0 | +1.92% |
| 2025-09-26 | $23.99 | $23.33 | $0.66 | 993,188.0 | +2.57% |
| 2025-09-25 | $23.47 | $23.07 | $0.40 | 808,743.0 | +0.09% |
| 2025-09-24 | $23.87 | $23.15 | $0.72 | 1,158,729.0 | -0.60% |
| 2025-09-23 | $23.60 | $22.62 | $0.975 | 944,951.0 | +2.53% |
| 2025-09-22 | $22.93 | $22.13 | $0.80 | 749,599.0 | +2.37% |
| 2025-09-19 | $22.61 | $22.16 | $0.4525 | 3,214,912.0 | -1.04% |
| 2025-09-18 | $22.64 | $22.18 | $0.46 | 551,018.0 | +1.78% |
| 2025-09-17 | $23.12 | $22.16 | $0.965 | 682,891.0 | -0.49% |
| 2025-09-16 | $22.39 | $22.02 | $0.37 | 588,527.0 | -0.09% |
| 2025-09-15 | $22.94 | $22.26 | $0.68 | 532,733.0 | -1.97% |
| 2025-09-12 | $22.91 | $22.51 | $0.40 | 519,630.0 | -0.52% |
| 2025-09-11 | $22.93 | $22.49 | $0.44 | 605,468.0 | +1.01% |
| 2025-09-10 | $23.35 | $22.51 | $0.84 | 580,764.0 | -3.20% |
| 2025-09-09 | $23.64 | $23.20 | $0.445 | 552,561.0 | -0.68% |
| 2025-09-08 | $23.90 | $23.39 | $0.51 | 1,078,119.0 | +1.33% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $25.56 | $24.05 | $1.51 | 4,389,065.0 | -3.25% |
| 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% |
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% |
4.01%
3.90%
자본화:
|
볼륨(24시간):