Stockscreener 앱 받기
20.07
0.30%
-0.06
시간 외 거래:
20.07
Privia Health Group Inc 주식 (PRVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $20.66 | $19.89 | $0.7706 | 1,500,942.0 | -0.30% |
| 2024-12-19 | $20.79 | $19.82 | $0.975 | 676,279.0 | -1.03% |
| 2024-12-18 | $21.47 | $20.07 | $1.40 | 845,496.0 | -2.16% |
| 2024-12-17 | $21.91 | $20.53 | $1.38 | 741,002.0 | -4.94% |
| 2024-12-16 | $21.95 | $20.84 | $1.11 | 580,892.0 | +4.34% |
| 2024-12-13 | $20.97 | $20.60 | $0.37 | 387,397.0 | +0.29% |
| 2024-12-12 | $21.55 | $20.88 | $0.67 | 445,001.0 | -1.09% |
| 2024-12-11 | $21.90 | $20.18 | $1.72 | 634,877.0 | -2.27% |
| 2024-12-10 | $21.75 | $21.02 | $0.73 | 455,510.0 | +0.51% |
| 2024-12-09 | $21.73 | $21.26 | $0.47 | 295,799.0 | +1.56% |
| 2024-12-06 | $21.63 | $21.12 | $0.51 | 377,962.0 | -0.19% |
| 2024-12-05 | $22.05 | $21.12 | $0.93 | 350,169.0 | -3.55% |
| 2024-12-04 | $22.11 | $21.45 | $0.66 | 333,161.0 | +1.57% |
| 2024-12-03 | $22.39 | $21.54 | $0.845 | 434,791.0 | -2.91% |
| 2024-12-02 | $22.43 | $21.26 | $1.17 | 809,694.0 | +3.86% |
| 2024-11-29 | $21.69 | $21.18 | $0.5099 | 293,418.0 | -0.83% |
| 2024-11-27 | $22.29 | $21.48 | $0.81 | 439,773.0 | +0.74% |
| 2024-11-26 | $22.50 | $21.49 | $1.01 | 505,715.0 | -4.23% |
| 2024-11-25 | $22.62 | $21.89 | $0.725 | 841,016.0 | +4.13% |
| 2024-11-22 | $21.73 | $21.12 | $0.6099 | 587,926.0 | +2.28% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $22.43 | $19.82 | $2.61 | 10,369,914.0 | -6.56% |
| 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% |
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% |
2.79%
자본화:
|
볼륨(24시간):