Privia Health Group Inc（PRVA）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	22.67	22.80	22.39	22.52	-0.44%	1,247,600
2026-10-15	21.97	22.73	21.89	22.62	+4.38%	2,002,100
2026-10-14	21.48	21.97	21.46	21.67	+0.09%	1,302,500
2026-10-13	21.57	22.05	21.37	21.65	+0.93%	1,952,500
2026-10-12	20.89	21.76	20.84	21.45	+2.88%	1,413,800
2026-10-09	20.31	20.94	20.23	20.85	+3.27%	1,128,400
2026-10-08	20.27	20.43	20.09	20.19	-0.54%	1,556,400
2026-10-07	20.17	20.83	20.00	20.30	+0.10%	1,608,500
2026-10-06	20.64	20.88	20.26	20.28	-0.83%	1,078,700
2026-10-05	20.37	20.55	20.21	20.45	+0.74%	1,343,800
2026-10-02	20.27	20.32	19.96	20.30	+1.35%	1,284,200
2026-10-01	19.73	20.38	19.49	20.03	+1.73%	1,412,700
2026-09-30	19.73	20.05	19.50	19.69	+0.36%	1,335,200
2026-09-29	19.77	19.77	19.27	19.62	-1.26%	998,700
2026-09-28	19.67	20.12	19.50	19.87	+0.81%	1,399,300
2026-09-25	19.36	19.88	19.28	19.71	+1.65%	1,393,800
2026-09-24	19.10	19.40	18.91	19.39	+1.52%	1,484,700
2026-09-23	19.39	19.54	18.98	19.10	-1.85%	980,100
2026-09-22	19.53	19.90	19.43	19.46	-0.41%	1,091,100
2026-09-21	19.86	20.45	19.42	19.54	-1.56%	980,200
2026-09-18	19.95	20.16	19.76	19.85	-1.19%	2,759,500
2026-09-17	20.50	20.66	20.03	20.09	-1.37%	1,142,300
2026-09-16	20.43	20.65	20.11	20.37	+0.05%	1,411,800
2026-09-15	20.89	20.89	20.24	20.36	-2.49%	1,233,800
2026-09-14	20.61	21.09	20.61	20.88	+2.25%	1,367,400
2026-09-11	20.61	20.70	20.28	20.42	+0.25%	925,300
2026-09-10	20.42	20.98	20.23	20.37	-0.24%	1,263,400
2026-09-09	20.55	20.58	20.16	20.42	-1.73%	1,038,100
2026-09-08	20.48	21.43	20.40	20.78	+0.58%	1,378,500
2026-09-04	20.67	20.82	20.44	20.66	-0.05%	869,300
2026-09-03	20.92	21.08	20.48	20.67	-0.24%	2,266,600
2026-09-02	20.64	21.00	20.56	20.72	+0.39%	1,200,900
2026-09-01	20.33	21.03	20.33	20.64	+0.73%	1,068,800
2026-08-31	20.58	20.77	20.34	20.49	-1.44%	922,100
2026-08-28	20.90	21.25	20.70	20.79	-0.34%	823,700
2026-08-27	21.05	21.18	20.82	20.86	-1.00%	943,500
2026-08-26	21.15	21.49	21.05	21.07	-0.61%	724,800
2026-08-25	21.04	21.23	20.82	21.20	+0.86%	984,000
2026-08-24	21.12	21.39	20.95	21.02	-0.47%	876,600
2026-08-21	21.22	21.34	21.04	21.12	-0.38%	914,500
2026-08-20	21.27	21.71	21.02	21.20	-1.35%	766,400
2026-08-19	21.73	22.07	21.45	21.49	-0.14%	852,100
2026-08-18	21.50	21.85	21.41	21.52	+0.09%	929,900
2026-08-17	21.84	21.98	21.44	21.50	-2.27%	889,300
2026-08-14	21.72	22.25	21.55	22.00	+1.10%	676,500
2026-08-13	21.67	21.97	21.47	21.76	+1.02%	1,134,000
2026-08-12	21.98	22.03	21.26	21.54	-2.00%	1,694,700
2026-08-11	22.49	22.53	21.77	21.98	-1.74%	1,262,213
2026-08-10	22.39	22.80	22.05	22.37	-0.36%	1,318,115
2026-08-07	22.06	22.59	21.54	22.45	+2.05%	2,344,300
2026-08-06	20.90	22.09	19.70	22.00	-8.18%	4,409,700
2026-08-05	23.79	24.46	23.56	23.96	+0.71%	1,199,200
2026-08-04	23.41	24.07	23.36	23.79	+0.00%	1,125,900
2026-08-03	23.84	24.28	23.74	23.79	+0.51%	642,900
2026-07-31	23.59	23.77	23.41	23.67	-0.80%	969,200
2026-07-30	23.97	24.16	23.53	23.86	-1.08%	915,300
2026-07-29	24.82	24.91	24.09	24.12	-2.86%	781,600
2026-07-28	24.99	25.60	24.19	24.83	+0.65%	1,149,900
2026-07-27	25.61	25.79	24.66	24.67	-3.25%	810,800
2026-07-24	25.26	25.85	25.19	25.50	+2.12%	909,800
2026-07-23	25.29	25.52	24.73	24.97	-1.58%	1,218,400
2026-07-22	26.30	27.13	25.21	25.37	-3.57%	957,200
2026-07-21	26.05	26.34	25.81	26.31	+0.19%	1,154,700
2026-07-20	26.74	26.99	26.21	26.26	-2.38%	987,800
2026-07-17	27.01	27.56	26.86	26.90	-1.18%	1,530,000
2026-07-16	28.52	28.82	27.09	27.22	-3.13%	2,429,500
2026-07-15	27.95	28.41	27.49	28.10	+0.25%	1,145,200
2026-07-14	27.70	28.30	27.51	28.03	+0.50%	1,110,200
2026-07-13	27.49	27.96	27.44	27.89	+1.46%	1,045,500
2026-07-10	27.80	27.86	27.22	27.49	-1.01%	820,500
2026-07-09	26.95	27.81	26.92	27.77	+2.06%	1,152,100
2026-07-08	27.14	27.45	26.71	27.21	-0.07%	1,481,800
2026-07-07	27.48	27.70	26.89	27.23	+0.15%	1,077,900
2026-07-06	27.04	27.44	27.04	27.19	-0.62%	981,000
2026-07-02	27.15	27.52	26.89	27.36	+1.79%	938,300
2026-07-01	26.02	27.11	25.84	26.88	+4.47%	1,432,400
2026-06-30	25.49	26.03	24.87	25.73	+0.70%	883,200
2026-06-29	25.37	25.71	25.14	25.55	-0.08%	1,365,600
2026-06-26	24.71	25.70	24.71	25.57	+4.24%	4,444,600
2026-06-25	24.60	24.86	24.44	24.53	+0.08%	803,300
2026-06-24	23.89	24.61	23.85	24.51	+3.24%	911,500
2026-06-23	23.67	23.93	23.67	23.74	+1.06%	880,700
2026-06-22	23.43	24.09	23.39	23.49	-0.76%	1,008,800
2026-06-18	23.62	23.84	23.39	23.67	+1.11%	1,925,600
2026-06-17	23.35	23.59	23.09	23.41	-0.51%	716,400
2026-06-16	23.23	23.75	23.23	23.53	+2.22%	1,085,300
2026-06-15	23.35	23.43	22.89	23.02	-1.75%	1,170,800
2026-06-12	23.35	23.58	23.07	23.43	+0.30%	1,086,800
2026-06-11	22.98	23.58	22.75	23.36	+2.01%	956,500
2026-06-10	22.19	22.94	22.01	22.90	+3.29%	1,242,900
2026-06-09	21.45	22.21	21.45	22.17	+3.55%	1,438,900
2026-06-08	21.49	21.70	21.36	21.41	-1.02%	975,600
2026-06-05	21.65	21.95	21.51	21.63	+1.22%	910,700
2026-06-04	21.02	21.53	21.02	21.37	+3.44%	956,400
2026-06-03	20.80	20.97	20.48	20.66	-0.67%	908,500
2026-06-02	21.11	21.32	20.78	20.80	-2.39%	884,400
2026-06-01	21.37	21.54	21.12	21.31	-0.93%	802,500
2026-05-29	21.52	21.79	21.35	21.51	-0.37%	952,100
2026-05-28	21.68	21.92	21.44	21.59	-0.69%	771,600
2026-05-27	22.20	22.51	21.68	21.74	-2.07%	818,700
2026-05-26	22.77	22.98	22.17	22.20	-2.59%	889,500
2026-05-22	22.63	22.85	22.52	22.79	+0.66%	644,700
2026-05-21	23.14	23.14	22.61	22.64	-2.33%	671,700
2026-05-20	23.17	23.55	22.74	23.18	-0.47%	569,500
2026-05-19	23.79	23.95	23.27	23.29	-1.69%	879,000
2026-05-18	22.95	23.83	22.80	23.69	+3.22%	611,700
2026-05-15	23.29	23.44	22.83	22.95	-1.25%	947,800
2026-05-14	22.71	23.53	22.46	23.24	+2.70%	1,268,100
2026-05-13	22.80	22.88	22.35	22.63	-1.65%	1,007,600
2026-05-12	22.64	23.03	22.47	23.01	+1.10%	969,900
2026-05-11	23.07	23.28	22.28	22.76	-1.30%	1,286,900
2026-05-08	23.57	23.73	22.77	23.06	-3.88%	1,080,400
2026-05-07	22.97	24.55	21.40	23.99	+0.00%	2,868,800
2026-05-06	24.46	24.64	23.92	23.99	-1.24%	1,324,800
2026-05-05	24.24	24.42	23.86	24.29	+0.21%	980,000
2026-05-04	24.66	25.11	24.14	24.24	-2.45%	879,100
2026-05-01	24.95	25.24	24.62	24.85	+0.00%	1,809,000
2026-04-30	24.48	24.91	23.94	24.85	+0.65%	1,426,700
2026-04-29	24.58	24.79	24.32	24.69	-0.60%	1,265,500
2026-04-28	24.47	24.89	24.25	24.84	+1.76%	1,013,000
2026-04-27	23.79	24.50	23.79	24.41	+2.39%	671,500
2026-04-24	23.31	23.85	23.11	23.84	+1.45%	641,200
2026-04-23	23.79	23.95	23.23	23.50	-1.51%	710,300
2026-04-22	23.60	23.95	23.27	23.86	+1.10%	477,500
2026-04-21	24.17	24.48	23.57	23.60	-1.99%	534,100
2026-04-20	24.00	24.28	23.68	24.08	+0.25%	469,200
2026-04-17	23.89	24.34	22.52	24.02	+2.21%	803,300
2026-04-16	23.47	23.71	23.36	23.50	+0.26%	665,100
2026-04-15	23.19	23.50	23.07	23.44	+1.38%	620,500
2026-04-14	23.01	23.48	22.95	23.12	+0.48%	561,400
2026-04-13	22.30	23.02	22.15	23.01	+2.86%	844,800
2026-04-10	22.70	22.71	22.25	22.37	-1.50%	875,800
2026-04-09	22.65	22.96	22.43	22.71	+0.00%	1,141,700
2026-04-08	22.87	22.98	22.59	22.71	+1.47%	1,279,700
2026-04-07	21.76	22.48	21.54	22.38	+3.66%	803,200
2026-04-06	21.14	21.68	20.40	21.59	+1.79%	916,100
2026-04-02	20.68	21.23	20.41	21.21	+0.66%	724,600
2026-04-01	20.46	21.18	20.36	21.07	+2.43%	885,800
2026-03-31	20.26	20.73	20.07	20.57	+2.75%	824,400
2026-03-30	20.18	20.28	19.86	20.02	+0.00%	798,200
2026-03-27	19.97	20.15	19.53	20.02	-0.79%	969,012
2026-03-26	20.39	20.64	20.06	20.18	-1.75%	762,879
2026-03-25	21.28	21.39	20.23	20.54	-2.33%	601,960
2026-03-24	21.24	21.24	20.85	21.03	-2.28%	746,227
2026-03-23	21.72	21.86	21.30	21.52	+1.32%	795,388
2026-03-20	21.73	21.80	20.99	21.24	-2.43%	1,756,542
2026-03-19	21.54	22.00	21.27	21.77	+0.83%	769,277
2026-03-18	21.82	21.98	21.56	21.59	-2.31%	1,112,897
2026-03-17	22.09	22.50	21.83	22.10	+0.64%	596,320
2026-03-16	21.85	22.28	21.84	21.96	+1.29%	748,143
2026-03-13	21.83	22.05	21.33	21.68	-0.23%	641,529
2026-03-12	21.83	22.18	21.68	21.73	-1.54%	691,871
2026-03-11	22.24	22.64	21.79	22.07	-1.78%	717,650
2026-03-10	23.30	23.30	22.25	22.47	-3.56%	1,025,438
2026-03-09	22.90	23.43	22.10	23.30	+0.13%	1,036,580
2026-03-06	23.37	23.58	22.83	23.27	-2.39%	639,672
2026-03-05	24.08	24.30	23.51	23.84	-1.89%	713,562
2026-03-04	23.98	24.46	23.33	24.30	+2.23%	847,933
2026-03-03	23.63	23.90	22.48	23.77	-1.12%	941,545
2026-03-02	24.00	24.61	23.32	24.04	+1.22%	1,497,944
2026-02-27	24.91	25.22	23.64	23.75	-4.66%	1,803,549
2026-02-26	23.04	25.16	23.04	24.91	+9.98%	2,550,543
2026-02-25	21.53	22.76	21.00	22.65	+5.20%	1,408,332
2026-02-24	21.68	21.93	21.20	21.53	-0.55%	683,795
2026-02-23	21.95	22.05	21.55	21.65	-1.55%	741,936
2026-02-20	21.83	22.18	21.57	21.99	+0.73%	387,332
2026-02-19	21.64	21.89	21.10	21.83	+0.23%	507,774
2026-02-18	21.90	22.13	21.58	21.78	-1.36%	804,503
2026-02-17	22.44	22.67	21.89	22.08	-1.38%	608,637
2026-02-13	21.64	22.59	21.64	22.39	+4.14%	632,294
2026-02-12	21.81	21.81	21.29	21.50	-0.46%	456,083
2026-02-11	21.83	21.92	21.38	21.60	-1.01%	545,489
2026-02-10	21.73	21.95	21.41	21.82	+0.88%	562,577
2026-02-09	21.95	22.16	21.42	21.63	-1.64%	534,671
2026-02-06	21.53	22.07	21.05	21.99	+2.23%	883,466
2026-02-05	22.22	22.70	21.36	21.51	-2.27%	1,182,453
2026-02-04	22.50	22.66	21.74	22.01	-1.92%	812,976
2026-02-03	23.22	23.78	22.04	22.44	-4.14%	754,209
2026-02-02	23.22	23.70	22.92	23.41	+0.82%	694,238
2026-01-30	22.85	23.35	22.66	23.22	+1.53%	1,097,615
2026-01-29	22.70	22.97	22.40	22.87	+0.44%	853,950
2026-01-28	22.93	23.63	22.54	22.77	-0.39%	873,514
2026-01-27	23.70	23.77	22.30	22.86	-5.15%	1,253,793
2026-01-26	23.93	24.24	23.74	24.10	+0.67%	734,621
2026-01-23	23.87	24.15	23.53	23.94	-0.08%	753,904
2026-01-22	23.74	24.20	23.36	23.96	+1.53%	625,425
2026-01-21	23.30	23.73	23.17	23.60	+1.68%	642,886
2026-01-20	23.00	23.53	22.77	23.21	-0.47%	469,676
2026-01-16	23.75	23.94	23.24	23.32	-2.26%	755,147
2026-01-15	22.83	24.00	22.59	23.86	+4.42%	782,615
2026-01-14	23.02	23.11	22.77	22.85	-0.87%	496,212
2026-01-13	23.54	24.00	22.84	23.05	-1.58%	585,315
2026-01-12	22.98	23.46	22.81	23.42	+1.65%	478,513
2026-01-09	23.20	23.53	22.78	23.04	-0.48%	523,715
2026-01-08	24.10	24.55	22.89	23.15	-4.34%	986,870
2026-01-07	24.49	24.60	24.14	24.20	-0.90%	764,768
2026-01-06	24.10	24.48	23.97	24.42	+1.16%	723,233
2026-01-05	23.31	24.33	23.31	24.14	+2.90%	573,238
2026-01-02	23.57	23.80	23.16	23.46	-1.05%	547,388
2025-12-31	23.92	23.96	23.67	23.71	-0.63%	464,840
2025-12-30	23.81	24.00	23.68	23.86	+0.00%	513,646
2025-12-29	24.02	24.17	23.69	23.86	-1.12%	446,505
2025-12-26	23.71	24.25	23.43	24.13	+1.86%	417,299
2025-12-24	23.75	23.89	23.57	23.69	-0.17%	239,540
2025-12-23	23.91	23.99	23.72	23.73	-1.21%	536,969
2025-12-22	23.59	24.27	23.34	24.02	+1.61%	597,640
2025-12-19	23.82	24.04	23.44	23.64	-1.25%	1,828,159
2025-12-18	23.93	24.18	23.70	23.94	+0.08%	670,188
2025-12-17	23.70	24.13	23.04	23.92	+0.46%	638,829
2025-12-16	24.37	24.69	23.40	23.81	-2.18%	875,902
2025-12-15	25.00	25.02	24.19	24.34	-2.29%	867,059
2025-12-12	24.84	25.16	24.61	24.91	+0.36%	694,616
2025-12-11	24.18	24.94	24.10	24.82	+2.65%	748,120
2025-12-10	23.67	24.30	23.38	24.18	+1.64%	864,477
2025-12-09	23.67	24.12	23.57	23.79	+0.68%	506,374
2025-12-08	23.92	24.02	23.58	23.63	-0.88%	725,016
2025-12-05	24.04	24.14	23.71	23.84	-0.67%	435,136
2025-12-04	24.30	24.37	23.88	24.00	-1.23%	376,955
2025-12-03	23.84	24.51	23.76	24.30	+1.25%	850,406
2025-12-02	24.23	24.35	23.65	24.00	-0.41%	712,078
2025-12-01	24.32	24.36	23.93	24.10	-1.11%	638,330
2025-11-28	24.45	24.74	24.24	24.37	-0.37%	362,398
2025-11-26	24.46	24.93	24.34	24.46	-0.41%	1,009,800
2025-11-25	24.21	24.98	24.21	24.56	+2.42%	570,146
2025-11-24	23.90	24.23	23.80	23.98	+1.01%	650,190
2025-11-21	22.57	23.93	22.50	23.74	+5.28%	761,647
2025-11-20	22.94	23.16	22.48	22.55	+0.09%	567,470
2025-11-19	23.16	23.29	22.42	22.53	-2.59%	792,400
2025-11-18	23.19	23.61	23.02	23.13	-0.39%	643,444
2025-11-17	23.46	23.71	23.13	23.22	-0.98%	531,636
2025-11-14	23.56	23.85	23.36	23.45	-1.26%	707,225
2025-11-13	24.44	24.55	23.66	23.75	-1.94%	635,540
2025-11-12	24.32	24.52	23.88	24.22	-0.41%	935,838
2025-11-11	23.56	24.51	23.39	24.32	+3.89%	930,875
2025-11-10	23.56	23.74	23.06	23.41	-0.09%	1,094,649
2025-11-07	23.87	24.14	23.17	23.43	-2.29%	1,382,680
2025-11-06	26.48	26.51	23.48	23.98	-4.16%	1,774,815
2025-11-05	24.62	25.25	24.62	25.02	+1.34%	1,053,377
2025-11-04	24.70	25.25	24.48	24.69	-0.28%	756,452
2025-11-03	24.37	24.81	23.93	24.76	+1.89%	991,273
2025-10-31	24.82	24.82	24.12	24.30	-0.86%	879,055
2025-10-30	25.58	25.67	24.41	24.51	-4.26%	756,299
2025-10-29	25.87	26.03	25.25	25.60	-1.27%	623,907
2025-10-28	25.80	26.12	25.27	25.93	+0.78%	700,665
2025-10-27	26.00	26.04	25.58	25.73	-1.00%	576,244
2025-10-24	26.00	26.27	25.84	25.99	+0.43%	433,957
2025-10-23	25.83	26.08	25.71	25.88	-0.35%	491,787
2025-10-22	26.08	26.14	25.67	25.97	-0.15%	507,634
2025-10-21	26.26	26.49	25.88	26.01	-1.48%	773,742
2025-10-20	25.85	26.49	25.77	26.40	+3.41%	798,464

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：6月（+10.74%）。最弱月份：7月（-12.67%）。基於2年每日數據（2025–2026）。

1月+7.66%
2月+5.25%
3月-12.25%
4月+10.28%
5月-7.03%
6月+10.74%
7月-12.67%
8月+4.15%
9月+1.39%
10月-2.72%
11月-1.58%
12月-1.62%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Privia Health Group Inc（PRVA）最新收盤價是多少？

2026-10-16 收於 22.52，來自Closelook數據湖的每日價格紀錄。

PRVA 的52週最高價和最低價是多少？

過去52週最高 28.82、最低 18.91（截至 2026-10-16）。

Privia Health Group Inc 歷史上最強和最弱的月份是哪個？

歷史上，PRVA 最強的日曆月份是6月（平均 +10.74%），最弱的是7月（平均 -12.67%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的449根日K線計算。