Privia Health Group (PRVA) Stock Chart & Stock Price History → The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way (From Smallcaps Daily) (Ad) Free PRVA Stock Alerts $17.00 -0.37 (-2.13%) (As of 04:27 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Privia Health Group Stock Price Performance5 Day Performance-5.40%1 Month Performance-3.90%3 Month Performance-18.78%6 Month Performance-25.67%Year-To-Date Performance-26.18%1 Year Performance-33.41% 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 Email Address Ad Manward PressThe most important AI company you've never heard ofBecause this small company solves the BIGGEST problem with Nvidia's AI chips. Already, Amazon, Microsoft, Google and others are lining up to get this company's products.Get the full story on this secret AI company poised for massive growth PRVA Stock Chart for Thursday, May, 16, 2024 PRVA Chart by TradingView Privia Health Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/15/2024$18.05$17.37-3.77%$18.50$17.301.14 million shs$2.07 billion05/14/2024$17.99$18.05+0.33%$18.84$18.001.71 million shs$2.15 billion05/13/2024$17.97$17.99+0.11%$18.57$17.89825,799 shs$2.15 billion05/10/2024$18.03$17.97-0.33%$18.33$17.741.04 million shs$2.13 billion05/09/2024$18.86$18.03-4.40%$18.71$16.901.27 million shs$2.14 billion05/08/2024$19.25$18.86-2.03%$19.26$18.821.50 million shs$2.24 billion Get the Latest News and Ratings for PRVA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Privia Health Group and its competitors with MarketBeat's FREE daily newsletter. 05/07/2024$19.08$19.25+0.89%$19.43$18.88990,718 shs$2.28 billion05/06/2024$18.74$19.08+1.81%$19.32$18.801.01 million shs$2.26 billion05/03/2024$18.41$18.74+1.79%$18.91$18.39936,654 shs$2.22 billion05/02/2024$18.03$18.41+2.11%$18.59$17.94782,205 shs$2.18 billion05/01/2024$18.40$18.03-2.01%$18.57$17.73638,081 shs$2.14 billion04/30/2024$18.65$18.40-1.34%$18.66$18.15790,578 shs$2.18 billion04/29/2024$18.26$18.65+2.14%$18.76$18.33646,041 shs$2.21 billion04/26/2024$17.99$18.26+1.50%$18.42$17.95582,596 shs$2.17 billion04/25/2024$18.17$17.99-0.99%$18.11$17.59837,564 shs$2.13 billion04/24/2024$18.80$18.17-3.35%$18.67$18.081.02 million shs$2.16 billion04/23/2024$18.05$18.80+4.16%$19.02$17.85852,673 shs$2.23 billion04/22/2024$18.08$18.05-0.17%$18.49$17.91654,932 shs$2.14 billion04/19/2024$17.82$18.08+1.46%$18.14$17.74990,334 shs$2.15 billion04/18/2024$17.85$17.82-0.17%$18.04$17.57752,813 shs$2.11 billion04/17/2024$17.69$17.85+0.90%$18.17$17.60955,801 shs$2.12 billion04/16/2024$18.35$17.69-3.60%$18.33$17.651.00 million shs$2.10 billion04/15/2024$18.54$18.35-1.02%$18.61$17.861.22 million shs$2.18 billion04/12/2024$18.34$18.54+1.09%$18.64$18.05759,050 shs$2.20 billion04/11/2024$18.60$18.34-1.40%$18.86$18.14822,054 shs$2.18 billion04/10/2024$19.38$18.60-4.02%$19.04$18.41607,867 shs$2.21 billion04/09/2024$18.66$19.38+3.86%$19.39$18.80654,828 shs$2.30 billion04/08/2024$18.57$18.66+0.48%$18.88$18.45718,899 shs$2.21 billion04/05/2024$18.38$18.57+1.03%$18.63$17.70652,244 shs$2.20 billion04/04/2024$18.25$18.38+0.71%$18.74$18.20762,029 shs$2.18 billion04/03/2024$18.10$18.25+0.83%$18.71$17.74657,698 shs$2.16 billion04/02/2024$19.01$18.10-4.79%$18.45$17.541.56 million shs$2.15 billion04/01/2024$19.59$19.01-2.96%$19.66$18.72671,127 shs$2.25 billion03/29/2024$19.59$19.59$20.36$19.481.13 million shs$2.32 billion03/28/2024$19.55$19.59+0.20%$20.36$19.481.13 million shs$2.32 billion03/27/2024$18.97$19.55+3.06%$19.64$19.02686,818 shs$2.32 billion03/26/2024$19.09$18.97-0.63%$19.35$18.551.08 million shs$2.25 billion03/25/2024$19.61$19.09-2.65%$19.86$19.03594,750 shs$2.26 billion03/22/2024$19.96$19.61-1.75%$20.32$19.59516,009 shs$2.33 billion03/21/2024$20.90$19.96-4.50%$21.01$19.78928,391 shs$2.37 billionCharles Payne Demystifies Options (Ad)When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio. Click here to register for free.03/20/2024$20.88$20.90+0.10%$21.26$20.49466,209 shs$2.48 billion03/19/2024$20.14$20.88+3.67%$21.18$19.76595,241 shs$2.48 billion03/18/2024$20.34$20.14-0.98%$20.31$19.80967,844 shs$2.39 billion03/15/2024$20.42$20.34-0.39%$20.77$20.011.49 million shs$2.41 billion03/14/2024$20.72$20.42-1.45%$20.91$20.21599,987 shs$2.42 billion03/13/2024$21.64$20.72-4.25%$21.82$20.62781,798 shs$2.46 billion03/12/2024$22.49$21.64-3.78%$22.55$21.54927,036 shs$2.57 billion03/11/2024$22.92$22.49-1.88%$23.03$22.39519,346 shs$2.67 billion03/08/2024$22.33$22.92+2.64%$23.15$22.49872,315 shs$2.72 billion03/07/2024$21.50$22.33+3.86%$22.84$21.53808,103 shs$2.65 billion03/06/2024$21.08$21.50+1.99%$21.61$21.02559,867 shs$2.55 billion03/05/2024$21.88$21.08-3.66%$21.86$21.06871,066 shs$2.50 billion03/04/2024$22.32$21.88-1.97%$22.57$21.64909,059 shs$2.59 billion03/01/2024$22.32$22.32$22.66$22.031.21 million shs$2.65 billion02/29/2024$21.88$22.32+2.01%$22.45$21.851.29 million shs$2.64 billion02/28/2024$21.95$21.88-0.32%$22.57$21.161.74 million shs$2.58 billion02/27/2024$20.00$21.95+9.75%$21.97$19.602.62 million shs$2.59 billion02/26/2024$19.49$20.00+2.62%$20.21$19.591.77 million shs$2.36 billion02/23/2024$19.80$19.49-1.57%$19.92$19.241.22 million shs$2.30 billion02/22/2024$20.43$19.80-3.08%$20.26$19.531.68 million shs$2.34 billion02/21/2024$20.68$20.43-1.21%$20.55$19.88629,374 shs$2.41 billion02/20/2024$20.93$20.68-1.19%$20.83$20.25551,190 shs$2.44 billion02/19/2024$20.93$20.93$21.88$20.89678,800 shs$2.47 billion02/16/2024$21.60$20.93-3.10%$21.88$20.89677,463 shs$2.47 billion02/15/2024$21.27$21.60+1.55%$22.03$21.31727,448 shs$2.55 billion Related Companies: USPH Stock Chart LFST Stock Chart ALHC Stock Chart PHR Stock Chart PNTG Stock Chart CYRX Stock Chart WGS Stock Chart INNV Stock Chart KYMR Stock Chart ARVN Stock Chart Receive PRVA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Privia Health Group and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:PRVA) was last updated on 5/16/2024 by MarketBeat.com Staff From Our PartnersHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportBiden to Drop BOMBSHELL June 13th?Paradigm PressElon to Transform U.S. Economy? Porter & CompanyCharles Payne Demystifies OptionsUnstoppable ProsperityThe most important AI company you've never heard ofManward PressThe #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique WaySmallcaps DailyElon’s New Device is About to Shock the WorldInvestorPlaceGold ManiaStansberry Research Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Privia Health Group, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.