Stockscreener 앱 받기
19.73
0.56%
0.03
Privia Health Group Inc 주식 (PRVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-25 | $19.77 | $19.68 | $0.085 | 8,141.0 | +0.05% |
| 2025-07-24 | $20.21 | $19.65 | $0.56 | 883,587.0 | -2.96% |
| 2025-07-23 | $20.32 | $20.11 | $0.21 | 321,918.0 | +1.15% |
| 2025-07-22 | $20.57 | $20.02 | $0.545 | 1,092,273.0 | -0.45% |
| 2025-07-21 | $20.28 | $19.56 | $0.72 | 873,177.0 | +2.80% |
| 2025-07-18 | $21.10 | $19.54 | $1.56 | 1,066,185.0 | -5.31% |
| 2025-07-17 | $21.00 | $20.62 | $0.38 | 930,557.0 | +0.63% |
| 2025-07-16 | $20.83 | $20.36 | $0.475 | 675,728.0 | -0.29% |
| 2025-07-15 | $21.23 | $20.59 | $0.65 | 1,095,151.0 | -1.20% |
| 2025-07-14 | $20.99 | $20.39 | $0.60 | 656,041.0 | +2.05% |
| 2025-07-11 | $21.20 | $20.41 | $0.79 | 907,718.0 | -2.99% |
| 2025-07-10 | $21.27 | $20.85 | $0.42 | 800,200.0 | -0.47% |
| 2025-07-09 | $21.75 | $20.93 | $0.82 | 909,925.0 | -1.49% |
| 2025-07-08 | $21.77 | $21.30 | $0.47 | 807,450.0 | +0.80% |
| 2025-07-07 | $22.16 | $21.32 | $0.85 | 979,099.0 | -3.44% |
| 2025-07-03 | $22.20 | $21.89 | $0.305 | 397,782.0 | +0.87% |
| 2025-07-02 | $22.56 | $21.76 | $0.80 | 1,007,700.0 | -2.75% |
| 2025-07-01 | $23.15 | $22.51 | $0.64 | 923,500.0 | -2.00% |
| 2025-06-30 | $23.11 | $21.85 | $1.25 | 1,576,372.0 | +4.55% |
| 2025-06-27 | $22.14 | $21.79 | $0.345 | 2,710,174.0 | +0.00% |
| 2025-06-26 | $22.45 | $21.55 | $0.8999 | 865,939.0 | +1.15% |
| 2025-06-25 | $22.12 | $21.64 | $0.485 | 1,103,334.0 | -1.18% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $23.15 | $19.54 | $3.61 | 14,336,132.0 | -14.30% |
| 2025-06 | $23.70 | $21.46 | $2.24 | 20,345,753.0 | +1.05% |
| 2025-05 | $26.09 | $22.18 | $3.91 | 16,134,026.0 | -3.07% |
| 2025-04 | $24.72 | $20.82 | $3.89 | 17,092,574.0 | +4.59% |
| 2025-03 | $25.98 | $22.00 | $3.98 | 17,274,841.0 | -10.09% |
| 2025-02 | $26.04 | $22.41 | $3.63 | 14,535,896.0 | +9.28% |
| 2025-01 | $23.49 | $19.47 | $4.02 | 11,167,951.0 | +16.88% |
Privia Health Group Inc 주식 (PRVA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.43 | $19.16 | $3.27 | 10,401,681.0 | -9.36% |
| 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% |
1.67%
0.75%
자본화:
|
볼륨(24시간):