PRIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	24.87	24.87	24.85	24.85	-	-	209
Jun 16, 2025	24.87	24.91	24.82	24.85	24.85	-0.02%	375,739
Jun 13, 2025	24.93	25.02	24.85	24.86	24.86	-0.31%	104,957
Jun 12, 2025	24.89	24.94	24.87	24.93	24.93	0.39%	2,464
Jun 11, 2025	24.78	24.86	24.78	24.84	24.84	0.30%	3,396
Jun 10, 2025	24.74	24.78	24.72	24.76	24.76	0.25%	1,747
Jun 9, 2025	24.73	24.73	24.69	24.70	24.70	-	43,383
Jun 6, 2025	24.80	24.80	24.68	24.70	24.70	-0.55%	5,264
Jun 5, 2025	24.90	24.90	24.84	24.84	24.84	-0.09%	1,165
Jun 4, 2025	24.77	24.88	24.77	24.86	24.86	0.43%	52,662
Jun 3, 2025	24.74	24.78	24.68	24.75	24.75	-0.07%	13,237
Jun 2, 2025	24.79	24.79	24.70	24.77	24.77	-0.39%	9,104
May 30, 2025	24.83	24.91	24.79	24.87	24.78	0.21%	9,012
May 29, 2025	24.74	24.85	24.74	24.82	24.73	0.51%	28,073
May 28, 2025	24.71	24.78	24.67	24.69	24.61	-0.14%	8,301
May 27, 2025	24.69	24.73	24.65	24.73	24.64	0.51%	5,612
May 23, 2025	24.60	24.62	24.58	24.60	24.52	0.12%	3,299
May 22, 2025	24.50	24.58	24.50	24.57	24.49	0.02%	66,565
May 21, 2025	24.67	24.67	24.55	24.57	24.48	-0.53%	16,917
May 20, 2025	24.69	24.76	24.67	24.70	24.61	-0.16%	12,952
May 19, 2025	24.62	24.74	24.62	24.74	24.65	0.04%	7,654
May 16, 2025	24.81	24.81	24.73	24.73	24.64	0.26%	2,886
May 15, 2025	24.67	24.69	24.62	24.66	24.58	0.26%	33,851
May 14, 2025	24.63	24.74	24.59	24.60	24.51	-0.24%	13,278
May 13, 2025	24.69	24.71	24.64	24.66	24.57	-0.16%	15,884
May 12, 2025	24.67	24.78	24.67	24.70	24.61	-0.08%	9,220
May 9, 2025	24.72	24.80	24.71	24.72	24.63	-0.15%	6,877
May 8, 2025	24.84	24.86	24.75	24.75	24.67	-0.32%	12,051
May 7, 2025	24.81	24.88	24.81	24.83	24.75	0.26%	10,599
May 6, 2025	24.72	24.77	24.70	24.77	24.68	0.02%	15,671
May 5, 2025	24.75	24.84	24.72	24.76	24.68	-0.02%	38,112
May 2, 2025	24.80	24.81	24.75	24.77	24.68	-0.36%	8,953
May 1, 2025	24.93	24.93	24.85	24.86	24.77	-0.74%	7,219
Apr 30, 2025	24.99	25.05	24.97	25.04	24.86	0.10%	10,249
Apr 29, 2025	24.98	25.04	24.98	25.02	24.84	0.25%	8,300
Apr 28, 2025	24.88	24.97	24.88	24.95	24.77	0.21%	9,445
Apr 25, 2025	24.87	24.91	24.85	24.90	24.72	0.38%	13,031
Apr 24, 2025	24.76	24.81	24.76	24.81	24.63	0.61%	14,535
Apr 23, 2025	24.77	24.77	24.66	24.66	24.48	0.04%	34,485
Apr 22, 2025	24.67	24.70	24.65	24.65	24.47	0.15%	3,462
Apr 21, 2025	24.75	24.75	24.61	24.61	24.43	-0.60%	3,930
Apr 17, 2025	24.75	24.80	24.75	24.76	24.58	-	3,208
Apr 16, 2025	24.66	24.75	24.66	24.75	24.58	0.38%	4,069
Apr 15, 2025	24.63	24.70	24.63	24.66	24.49	0.22%	4,693
Apr 14, 2025	24.59	24.63	24.55	24.61	24.43	0.60%	12,022
Apr 11, 2025	24.29	24.48	24.25	24.46	24.29	-0.20%	6,973
Apr 10, 2025	24.68	24.82	24.50	24.51	24.34	-0.93%	19,579
Apr 9, 2025	24.50	24.74	24.40	24.74	24.56	0.40%	19,198
Apr 8, 2025	24.78	24.87	24.64	24.64	24.47	-0.73%	28,479
Apr 7, 2025	25.01	25.09	24.82	24.82	24.65	-1.32%	32,056