Free Trial

Privia Health Group (PRVA) Stock Chart & Stock Price History

→ The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad)
Free PRVA Stock Alerts
$16.95
-0.20 (-1.17%)
(As of 06/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Privia Health Group Stock Price Performance

5 Day
Performance
-3.09%
1 Month
Performance
-5.68%
3 Month
Performance
-24.63%
6 Month
Performance
-20.01%
Year-To-Date
Performance
-26.40%
1 Year
Performance
-39.87%
Receive PRVA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Privia Health Group and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

PRVA Stock Chart for Tuesday, June, 11, 2024

PRVA Chart by TradingView

Privia Health Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/10/2024$17.15$16.95
-1.17%		$17.15$16.66537,512 shs$2.02 billion
06/07/2024$17.49$17.15
-1.94%		$17.58$16.92496,975 shs$2.05 billion
06/06/2024$17.39$17.49
+0.58%		$17.58$17.08610,104 shs$2.09 billion
06/05/2024$17.46$17.39
-0.40%		$17.59$17.05887,899 shs$2.07 billion
06/04/2024$17.33$17.46
+0.75%		$17.67$17.06966,074 shs$2.08 billion
06/03/2024$17.37$17.33
-0.23%		$17.69$17.24772,450 shs$2.07 billion
05/31/2024$17.26$17.37
+0.64%		$17.56$17.22752,020 shs$2.07 billion
05/30/2024$16.40$17.26
+5.24%		$17.48$16.54952,005 shs$2.06 billion
05/29/2024$17.28$16.40
-5.09%		$16.86$16.38779,999 shs$1.96 billion
05/28/2024$17.31$17.28
-0.17%		$17.58$16.88704,954 shs$2.06 billion
05/27/2024$17.31$17.31$17.32$16.421.19 million shs$2.07 billion
05/24/2024$16.11$17.31
+7.45%		$17.32$16.431.19 million shs$2.07 billion
05/23/2024$16.44$16.11
-2.01%		$16.55$16.011.21 million shs$1.92 billion
05/22/2024$16.15$16.44
+1.80%		$16.67$16.001.17 million shs$1.96 billion
05/21/2024$16.09$16.15
+0.37%		$16.35$15.922.58 million shs$1.93 billion
05/20/2024$16.90$16.09
-4.79%		$16.81$16.011.47 million shs$1.92 billion
05/17/2024$17.00$16.90
-0.59%		$17.07$16.80962,698 shs$2.02 billion
05/16/2024$17.37$17.00
-2.13%		$17.49$16.951.64 million shs$2.03 billion
05/15/2024$18.05$17.37
-3.77%		$18.50$17.301.14 million shs$2.07 billion
05/14/2024$17.99$18.05
+0.33%		$18.84$18.001.71 million shs$2.15 billion
05/13/2024$17.97$17.99
+0.11%		$18.57$17.89825,799 shs$2.15 billion
05/10/2024$18.03$17.97
-0.33%		$18.33$17.741.04 million shs$2.13 billion
05/09/2024$18.86$18.03
-4.40%		$18.71$16.901.27 million shs$2.14 billion
05/08/2024$19.25$18.86
-2.03%		$19.26$18.821.50 million shs$2.24 billion
05/07/2024$19.08$19.25
+0.89%		$19.43$18.88990,718 shs$2.28 billion
05/06/2024$18.74$19.08
+1.81%		$19.32$18.801.01 million shs$2.26 billion
05/03/2024$18.41$18.74
+1.79%		$18.91$18.39936,654 shs$2.22 billion
05/02/2024$18.03$18.41
+2.11%		$18.59$17.94782,205 shs$2.18 billion
05/01/2024$18.40$18.03
-2.01%		$18.57$17.73638,081 shs$2.14 billion
04/30/2024$18.65$18.40
-1.34%		$18.66$18.15790,578 shs$2.18 billion
04/29/2024$18.26$18.65
+2.14%		$18.76$18.33646,041 shs$2.21 billion
04/26/2024$17.99$18.26
+1.50%		$18.42$17.95582,596 shs$2.17 billion
04/25/2024$18.17$17.99
-0.99%		$18.11$17.59837,564 shs$2.13 billion
04/24/2024$18.80$18.17
-3.35%		$18.67$18.081.02 million shs$2.16 billion
04/23/2024$18.05$18.80
+4.16%		$19.02$17.85852,673 shs$2.23 billion
04/22/2024$18.08$18.05
-0.17%		$18.49$17.91654,932 shs$2.14 billion
04/19/2024$17.82$18.08
+1.46%		$18.14$17.74990,334 shs$2.15 billion
04/18/2024$17.85$17.82
-0.17%		$18.04$17.57752,813 shs$2.11 billion
04/17/2024$17.69$17.85
+0.90%		$18.17$17.60955,801 shs$2.12 billion
04/16/2024$18.35$17.69
-3.60%		$18.33$17.651.00 million shs$2.10 billion
Hurry! Buy this stock before the Robinhood traders do! (Ad)

Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942%, and 12,592% in 2020. Now their next one could be here.

Click here to pay just $5 for a full year of Stealth Trades
04/15/2024$18.54$18.35
-1.02%		$18.61$17.861.22 million shs$2.18 billion
04/12/2024$18.34$18.54
+1.09%		$18.64$18.05759,050 shs$2.20 billion
04/11/2024$18.60$18.34
-1.40%		$18.86$18.14822,054 shs$2.18 billion
04/10/2024$19.38$18.60
-4.02%		$19.04$18.41607,867 shs$2.21 billion
04/09/2024$18.66$19.38
+3.86%		$19.39$18.80654,828 shs$2.30 billion
04/08/2024$18.57$18.66
+0.48%		$18.88$18.45718,899 shs$2.21 billion
04/05/2024$18.38$18.57
+1.03%		$18.63$17.70652,244 shs$2.20 billion
04/04/2024$18.25$18.38
+0.71%		$18.74$18.20762,029 shs$2.18 billion
04/03/2024$18.10$18.25
+0.83%		$18.71$17.74657,698 shs$2.16 billion
04/02/2024$19.01$18.10
-4.79%		$18.45$17.541.56 million shs$2.15 billion
04/01/2024$19.59$19.01
-2.96%		$19.66$18.72671,127 shs$2.25 billion
03/29/2024$19.59$19.59$20.36$19.481.13 million shs$2.32 billion
03/28/2024$19.55$19.59
+0.20%		$20.36$19.481.13 million shs$2.32 billion
03/27/2024$18.97$19.55
+3.06%		$19.64$19.02686,818 shs$2.32 billion
03/26/2024$19.09$18.97
-0.63%		$19.35$18.551.08 million shs$2.25 billion
03/25/2024$19.61$19.09
-2.65%		$19.86$19.03594,750 shs$2.26 billion
03/22/2024$19.96$19.61
-1.75%		$20.32$19.59516,009 shs$2.33 billion
03/21/2024$20.90$19.96
-4.50%		$21.01$19.78928,391 shs$2.37 billion
03/20/2024$20.88$20.90
+0.10%		$21.26$20.49466,209 shs$2.48 billion
03/19/2024$20.14$20.88
+3.67%		$21.18$19.76595,241 shs$2.48 billion
03/18/2024$20.34$20.14
-0.98%		$20.31$19.80967,844 shs$2.39 billion
03/15/2024$20.42$20.34
-0.39%		$20.77$20.011.49 million shs$2.41 billion
03/14/2024$20.72$20.42
-1.45%		$20.91$20.21599,987 shs$2.42 billion
03/13/2024$21.64$20.72
-4.25%		$21.82$20.62781,798 shs$2.46 billion
03/12/2024$22.49$21.64
-3.78%		$22.55$21.54927,036 shs$2.57 billion
03/11/2024$22.92$22.49
-1.88%		$23.03$22.39519,346 shs$2.67 billion

Related Companies:
This page (NASDAQ:PRVA) was last updated on 6/11/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
DON’T buy gold until you read this
If you're an American who understands that your money is rotting away as you read this email… Then this is ...
Sasco Gold LLC | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored