loading

Privia Health Group Inc Stock (PRVA) Price History

The historical daily chart and data for Privia Health Group Inc stock (PRVA), show that the latest closing stock price as of May 30, 2025, is $22.76.
  • Privia Health Group Inc all-time high stock price is $44.64, occurred on August 24, 2022.
  • The lowest Privia Health Group Inc stock price recorded was $15.92 on May 21, 2024. Since then, Privia Health Group Inc's stock price has risen over 42.96% to $22.76 now.
  • The 52-week high stock price for PRVA is $26.09, representing a 14.63% increase from the current share price, occurred on May 08, 2025.
  • The 52-week low stock price for PRVA is $16.37, indicating a -28.08% decrease from the current share price, occurred on June 26, 2024.
  • The closing price of Privia Health Group Inc (PRVA) stock in the beginning of 2024 was $27.00. The stock closed the year at $22.71, a loss of over -15.89% for the year.
The table below shows more information about PRVA historical price data:
Date High Low High - Low Volume % Change
May 30, 2025 $23.17 $22.18 $0.99 1,260,625.0 +0.93%
May 29, 2025 $23.39 $22.47 $0.92 680,865.0 -2.25%
May 28, 2025 $23.55 $22.80 $0.755 596,352.0 -1.07%
May 27, 2025 $23.73 $23.00 $0.73 688,936.0 +2.01%
May 23, 2025 $23.31 $22.71 $0.595 625,766.0 -1.04%
May 22, 2025 $23.79 $23.02 $0.775 864,297.0 -2.94%
May 21, 2025 $24.39 $23.76 $0.625 474,134.0 -2.94%
May 20, 2025 $24.99 $24.49 $0.50 572,514.0 -1.92%
May 19, 2025 $25.35 $24.74 $0.61 559,568.0 -0.08%
May 16, 2025 $25.22 $24.83 $0.387 708,330.0 +0.48%
May 15, 2025 $24.92 $23.93 $0.995 696,521.0 +2.47%
May 14, 2025 $24.84 $24.24 $0.60 823,589.0 +0.00%
May 13, 2025 $25.05 $24.22 $0.83 817,594.0 -3.03%
May 12, 2025 $25.76 $24.52 $1.24 948,250.0 +0.16%
May 09, 2025 $25.59 $24.85 $0.7433 1,314,984.0 -0.20%
May 08, 2025 $26.09 $23.74 $2.35 1,443,591.0 +7.50%
May 07, 2025 $23.37 $22.51 $0.86 1,081,814.0 +2.64%
May 06, 2025 $22.84 $22.55 $0.285 427,807.0 -1.13%
May 05, 2025 $23.31 $22.94 $0.37 446,962.0 -1.46%
May 02, 2025 $23.36 $23.00 $0.36 369,516.0 +1.83%
May 01, 2025 $23.78 $22.86 $0.92 732,011.0 -2.47%

Privia Health Group Inc Stock (PRVA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Privia Health Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PRVA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Privia Health Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Privia Health Group Inc Stock (PRVA) Price History 2025

Month High Low High - Low Volume % Change
May, 2025 $26.09 $22.18 $3.91 17,394,651.0 -3.07%
Apr, 2025 $24.72 $20.82 $3.89 17,092,574.0 +4.59%
Mar, 2025 $25.98 $22.00 $3.98 17,274,841.0 -10.09%
Feb, 2025 $26.04 $22.41 $3.63 14,535,896.0 +9.28%
Jan, 2025 $23.49 $19.47 $4.02 11,167,951.0 +16.88%

Privia Health Group Inc Stock (PRVA) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $22.43 $19.16 $3.27 10,401,681.0 -9.36%
Nov, 2024 $23.18 $18.50 $4.68 16,094,585.0 +16.99%
Oct, 2024 $19.05 $16.47 $2.58 15,181,883.0 +0.82%
Sep, 2024 $20.07 $17.47 $2.60 17,656,042.0 -9.58%
Aug, 2024 $21.46 $18.20 $3.26 13,655,308.0 -2.89%
Jul, 2024 $21.93 $16.74 $5.20 13,962,541.0 +19.33%
Jun, 2024 $18.05 $16.37 $1.68 14,942,888.0 +0.06%
May, 2024 $19.43 $15.92 $3.51 25,062,015.0 -5.60%
Apr, 2024 $19.66 $17.54 $2.12 17,832,663.0 -6.07%
Mar, 2024 $23.15 $18.54 $4.61 16,508,979.0 -12.23%
Feb, 2024 $22.57 $19.18 $3.39 20,623,802.0 +10.71%
Jan, 2024 $24.05 $19.39 $4.66 23,199,292.0 -12.46%

Privia Health Group Inc Stock (PRVA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $24.30 $20.45 $3.85 11,359,688.0 +11.47%
Nov, 2023 $24.35 $19.68 $4.67 17,080,747.0 -1.71%
Oct, 2023 $24.00 $19.92 $4.08 17,730,974.0 -8.61%
Sep, 2023 $26.84 $21.29 $5.55 25,592,859.0 -12.38%
Aug, 2023 $28.00 $24.37 $3.63 16,297,067.0 -5.98%
Jul, 2023 $28.23 $24.16 $4.07 16,493,143.0 +6.93%
Jun, 2023 $29.42 $23.81 $5.61 62,114,806.0 +4.65%
May, 2023 $30.15 $23.00 $7.15 47,616,418.0 -9.70%
Apr, 2023 $28.60 $24.50 $4.10 11,301,038.0 +0.07%
Mar, 2023 $29.11 $25.07 $4.04 15,492,872.0 -1.15%
Feb, 2023 $28.51 $25.05 $3.46 14,416,215.0 +3.29%
Jan, 2023 $27.27 $20.64 $6.63 15,046,140.0 +19.07%
$22.98
price up icon 0.04%
$11.36
price down icon 0.35%
health_information_services PHR
$24.49
price up icon 0.25%
$23.81
price up icon 1.75%
health_information_services WAY
$39.98
price up icon 3.68%
Cap:     |  Volume (24h):