Privia Health Group

PRVA
🏛️ usa →
23.96
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 26.35 26.95 25.79 25.87 0.2M
2021-12-30 25.80 27.01 25.80 26.50 0.2M
2021-12-29 26.02 26.55 25.64 25.98 0.2M
2021-12-28 26.16 26.91 25.81 26.30 0.4M
2021-12-27 26.39 26.56 25.47 26.29 0.4M
2021-12-23 25.52 26.70 24.87 26.19 0.3M
2021-12-22 25.18 25.63 24.64 25.60 0.4M
2021-12-21 23.53 24.82 23.53 24.78 0.4M
2021-12-20 22.97 23.75 22.54 23.49 0.4M
2021-12-17 22.14 23.63 21.66 23.57 1.1M
2021-12-16 22.53 22.83 21.97 21.99 0.4M
2021-12-15 22.30 22.77 21.49 22.62 0.5M
2021-12-14 21.81 22.87 21.45 22.48 1.0M
2021-12-13 21.79 22.52 21.26 22.17 0.6M
2021-12-10 22.34 23.67 21.89 22.07 0.4M
2021-12-09 23.20 23.54 21.84 22.20 0.6M
2021-12-08 21.91 23.56 21.54 23.50 1.1M
2021-12-07 22.04 22.73 21.80 21.90 0.6M
2021-12-06 20.94 21.98 20.20 21.58 0.7M
2021-12-03 22.34 22.43 21.07 21.14 0.7M
2021-12-02 22.21 22.57 21.59 22.15 0.6M
2021-12-01 23.02 23.48 22.29 22.32 1.0M
2021-11-30 23.87 24.09 22.99 23.10 1.0M
2021-11-29 25.00 26.14 23.13 23.80 0.8M
2021-11-26 25.17 25.17 23.00 23.71 0.6M
2021-11-24 25.19 25.62 24.07 25.42 0.8M
2021-11-23 27.85 28.25 24.99 25.41 1.5M
2021-11-22 28.71 28.74 27.48 27.99 1.7M
2021-11-19 30.39 30.89 28.25 28.85 3.2M
2021-11-18 30.75 31.17 29.40 30.27 0.7M
2021-11-17 30.05 31.41 29.13 30.96 0.7M
2021-11-16 29.22 31.13 29.22 30.96 0.7M
2021-11-15 32.36 32.73 28.51 29.76 1.0M
2021-11-12 32.00 32.54 31.56 32.49 0.4M
2021-11-11 31.94 32.36 31.43 31.93 0.4M
2021-11-10 30.38 32.56 30.21 32.14 0.7M
2021-11-09 31.61 31.79 30.44 30.85 0.8M
2021-11-08 30.70 32.17 29.43 31.40 2.1M
2021-11-05 27.29 28.10 26.91 27.47 0.3M
2021-11-04 26.31 28.16 26.15 27.45 0.6M
2021-11-03 25.32 26.96 25.32 26.48 0.4M
2021-11-02 26.02 26.02 24.74 25.58 0.4M
2021-11-01 25.62 25.90 24.67 25.83 0.5M
2021-10-29 24.80 26.00 24.25 25.70 0.4M
2021-10-28 23.71 24.99 23.34 24.92 0.4M
2021-10-27 22.42 25.03 22.42 23.77 0.4M
2021-10-26 23.90 24.41 21.63 22.51 1.2M
2021-10-25 23.66 24.51 23.31 24.12 0.5M
2021-10-22 24.17 24.44 23.33 23.66 0.2M
2021-10-21 24.76 25.17 23.87 24.35 0.1M
2021-10-20 23.07 24.92 23.07 24.76 0.3M
2021-10-19 22.18 23.30 21.96 22.80 0.2M
2021-10-18 23.39 23.71 21.55 21.92 0.2M
2021-10-15 23.28 24.35 23.28 23.51 0.2M
2021-10-14 22.89 24.30 22.66 23.52 0.3M
2021-10-13 22.87 23.20 21.50 22.50 0.4M
2021-10-12 21.35 22.72 21.00 22.62 0.5M
2021-10-11 21.23 22.00 21.13 21.35 0.3M
2021-10-08 21.61 22.23 21.08 21.32 0.2M
2021-10-07 21.47 22.05 21.25 21.47 0.2M
2021-10-06 21.64 21.88 20.38 21.41 0.6M
2021-10-05 22.32 22.63 21.54 21.83 0.4M
2021-10-04 23.31 23.49 21.50 21.75 0.3M
2021-10-01 24.05 24.46 22.78 23.08 0.2M
2021-09-30 23.95 25.32 22.59 23.56 0.3M
2021-09-29 24.71 25.39 23.93 24.01 0.3M
2021-09-28 25.67 25.91 24.15 24.40 0.3M
2021-09-27 26.10 26.57 25.26 25.76 0.2M
2021-09-24 26.73 26.94 25.71 25.80 0.2M
2021-09-23 25.63 27.02 25.45 26.74 0.3M
2021-09-22 26.03 26.93 25.26 25.45 0.2M
2021-09-21 27.13 27.13 24.61 26.09 1.2M
2021-09-20 26.87 27.11 25.97 27.08 0.9M
2021-09-17 26.29 27.52 25.72 27.06 1.0M
2021-09-16 26.59 27.10 25.58 26.99 1.0M
2021-09-15 27.00 27.40 25.54 26.83 1.3M
2021-09-14 27.92 28.35 26.78 26.86 0.4M
2021-09-13 29.45 29.45 27.73 28.22 0.5M
2021-09-10 27.94 29.79 27.94 29.47 0.3M
2021-09-09 27.79 28.82 26.79 28.45 0.3M
2021-09-08 31.10 31.50 27.62 27.95 0.5M
2021-09-07 31.70 32.20 30.92 30.98 0.5M
2021-09-03 31.44 32.33 30.42 32.04 0.3M
2021-09-02 29.96 31.88 29.45 31.75 0.5M
2021-09-01 29.56 30.55 28.51 29.34 0.6M
2021-08-31 32.64 33.00 29.57 29.81 0.4M
2021-08-30 31.89 32.64 30.96 32.57 0.3M
2021-08-27 32.70 33.12 31.77 31.91 0.3M
2021-08-26 31.88 32.95 31.30 32.65 0.5M
2021-08-25 30.28 32.45 30.25 32.42 0.4M
2021-08-24 29.54 30.40 28.73 30.16 0.3M
2021-08-23 30.44 30.96 29.30 29.46 0.2M
2021-08-20 31.37 32.18 30.32 30.37 0.2M
2021-08-19 31.46 32.15 30.75 31.60 0.2M
2021-08-18 31.88 32.69 31.29 31.58 0.2M
2021-08-17 32.20 32.53 31.01 31.73 0.2M
2021-08-16 32.40 33.84 31.59 32.45 0.2M
2021-08-13 32.82 33.08 31.68 32.40 0.1M
2021-08-12 33.51 34.78 32.50 32.83 0.4M
2021-08-11 34.65 35.59 33.27 33.51 0.3M
2021-08-10 36.17 37.82 33.33 34.69 0.6M
2021-08-09 37.29 37.29 33.25 36.23 0.7M
2021-08-06 36.87 39.42 36.21 38.05 0.4M
2021-08-05 37.23 37.52 35.67 36.85 0.5M
2021-08-04 38.85 40.39 37.26 37.41 0.3M
2021-08-03 41.68 44.72 38.91 39.07 0.5M
2021-08-02 41.53 43.61 41.22 41.59 0.6M
2021-07-30 42.81 45.00 41.47 41.50 0.2M
2021-07-29 43.70 44.40 42.34 42.81 0.2M
2021-07-28 43.39 43.99 42.24 43.42 0.4M
2021-07-27 43.43 44.25 42.10 43.77 0.1M
2021-07-26 46.43 46.89 43.39 43.74 0.2M
2021-07-23 46.78 47.77 45.94 46.55 0.1M
2021-07-22 46.02 47.28 45.26 46.78 0.1M
2021-07-21 44.60 46.47 43.59 46.05 0.2M
2021-07-20 43.85 45.01 41.78 44.15 0.5M
2021-07-19 41.78 43.67 40.83 43.62 0.2M
2021-07-16 42.05 43.99 41.25 42.27 0.3M
2021-07-15 41.03 42.92 40.81 41.63 0.2M
2021-07-14 44.40 44.62 41.38 41.49 0.4M
2021-07-13 44.71 45.08 43.69 44.16 0.3M
2021-07-12 43.61 44.78 42.67 44.68 0.2M
2021-07-09 42.69 44.18 42.17 43.89 0.3M
2021-07-08 43.89 44.40 42.33 42.67 0.3M
2021-07-07 43.83 45.42 43.24 45.00 0.2M
2021-07-06 44.98 45.23 43.05 43.99 0.1M
2021-07-02 43.12 45.39 43.12 44.68 0.3M
2021-07-01 44.37 45.24 43.25 43.30 0.4M
2021-06-30 44.87 45.36 44.23 44.37 0.3M
2021-06-29 49.68 50.77 44.19 44.59 0.6M
2021-06-28 46.10 49.82 46.01 49.25 0.4M
2021-06-25 45.02 46.59 44.37 46.04 2.8M
2021-06-24 46.94 47.87 44.34 44.86 0.5M
2021-06-23 46.55 48.59 46.46 46.85 0.4M
2021-06-22 46.34 47.81 45.47 46.50 1.6M
2021-06-21 45.35 46.79 44.00 46.25 1.6M
2021-06-18 43.01 45.54 42.47 45.35 2.6M
2021-06-17 42.46 43.46 41.26 43.18 1.5M
2021-06-16 40.37 42.77 40.37 42.47 1.7M
2021-06-15 41.23 41.88 39.59 40.28 0.6M
2021-06-14 40.36 41.53 38.30 41.11 0.7M
2021-06-11 39.54 40.10 39.37 39.91 0.6M
2021-06-10 39.90 40.10 38.60 39.74 0.4M
2021-06-09 38.14 40.42 37.65 39.58 0.6M
2021-06-08 38.02 38.46 37.02 37.96 0.7M
2021-06-07 33.60 39.48 33.50 37.64 1.8M
2021-06-04 33.47 33.85 32.97 33.25 0.3M
2021-06-03 34.42 35.02 33.46 33.61 0.3M
2021-06-02 33.21 35.20 33.08 34.39 0.5M
2021-06-01 32.55 33.76 32.44 33.40 0.3M
2021-05-28 33.80 34.35 32.27 32.73 0.3M
2021-05-27 33.10 34.35 32.80 34.16 0.3M
2021-05-26 32.49 33.48 32.49 33.10 0.2M
2021-05-25 33.00 33.46 32.40 32.77 0.4M
2021-05-24 33.51 34.57 31.05 32.32 0.4M
2021-05-21 30.04 32.96 29.65 32.81 0.4M
2021-05-20 30.15 31.00 29.84 30.08 0.1M
2021-05-19 30.02 30.46 29.51 30.20 0.2M
2021-05-18 29.57 31.87 28.77 30.17 0.2M
2021-05-17 28.84 30.36 27.51 29.71 0.2M
2021-05-14 29.28 29.95 27.15 29.13 0.4M
2021-05-13 29.88 31.98 28.38 29.18 0.5M
2021-05-12 30.40 31.95 29.74 30.14 0.2M
2021-05-11 28.05 31.48 28.00 30.51 0.6M
2021-05-10 31.68 32.45 30.49 30.97 0.6M
2021-05-07 35.17 35.17 31.81 32.47 0.5M
2021-05-06 37.59 37.98 31.98 32.81 0.6M
2021-05-05 36.23 39.58 34.81 38.00 2.5M
2021-05-04 36.08 38.16 34.52 34.92 1.0M
2021-05-03 36.77 37.20 34.52 35.63 0.9M
2021-04-30 31.11 37.85 31.11 36.32 2.2M
2021-04-29 30.00 35.99 29.00 34.75 10.1M