PRIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	24.20	24.20	24.14	24.16	24.16	0.38%	8,609
Oct 14, 2026	23.93	24.15	23.93	24.07	24.07	0.25%	11,990
Oct 13, 2026	24.03	24.04	23.98	24.01	24.01	0.02%	6,289
Oct 12, 2026	23.96	24.00	23.96	24.00	24.00	-	5,792
Oct 9, 2026	23.97	24.00	23.94	24.00	24.00	0.06%	10,535
Oct 8, 2026	23.86	24.11	23.86	23.99	23.99	0.27%	36,889
Oct 7, 2026	23.81	23.95	23.81	23.92	23.92	-0.04%	13,667
Oct 6, 2026	23.90	23.97	23.89	23.93	23.93	0.17%	9,397
Oct 5, 2026	23.88	23.93	23.84	23.89	23.89	-0.04%	9,334
Oct 2, 2026	24.04	24.06	23.90	23.90	23.90	-0.38%	40,430
Oct 1, 2026	23.86	24.02	23.85	23.99	23.99	0.16%	6,860
Sep 30, 2026	24.02	24.06	24.01	24.05	23.95	0.03%	12,788
Sep 29, 2026	24.03	24.05	23.98	24.04	23.94	-0.12%	12,584
Sep 28, 2026	24.10	24.10	24.03	24.07	23.97	-0.53%	12,085
Sep 25, 2026	24.11	24.21	24.11	24.20	24.10	0.33%	17,197
Sep 24, 2026	24.26	24.26	24.12	24.12	24.02	-0.50%	32,035
Sep 23, 2026	24.33	24.33	24.20	24.24	24.14	-0.80%	25,521
Sep 22, 2026	24.46	24.47	24.41	24.44	24.34	0.08%	7,172
Sep 21, 2026	24.46	24.46	24.31	24.42	24.32	-0.02%	15,290
Sep 18, 2026	24.42	24.43	24.40	24.42	24.32	-0.31%	2,125
Sep 17, 2026	24.48	24.50	24.45	24.50	24.40	0.47%	5,703
Sep 16, 2026	24.41	24.53	24.38	24.38	24.28	-0.07%	19,602
Sep 15, 2026	24.38	24.40	24.34	24.40	24.30	-0.23%	6,522
Sep 14, 2026	24.41	24.49	24.41	24.46	24.36	0.04%	12,469
Sep 11, 2026	24.49	24.49	24.45	24.45	24.35	-0.18%	5,664
Sep 10, 2026	24.51	24.55	24.47	24.49	24.39	-0.55%	13,455
Sep 9, 2026	24.65	24.65	24.61	24.63	24.53	-0.10%	11,094
Sep 8, 2026	24.67	24.70	24.63	24.65	24.55	-0.15%	10,550
Sep 4, 2026	24.67	24.72	24.67	24.69	24.59	-	14,432
Sep 3, 2026	24.71	24.72	24.69	24.69	24.59	0.18%	9,565
Sep 2, 2026	24.64	24.65	24.63	24.64	24.54	0.04%	7,882
Sep 1, 2026	24.64	24.68	24.63	24.63	24.53	-0.33%	9,788
Aug 31, 2026	24.78	24.81	24.75	24.81	24.61	-0.18%	6,959
Aug 28, 2026	24.89	24.91	24.83	24.86	24.66	-0.10%	14,099
Aug 27, 2026	24.90	24.93	24.88	24.88	24.68	-0.12%	11,731
Aug 26, 2026	24.88	24.91	24.88	24.91	24.71	-0.05%	414,416
Aug 25, 2026	24.89	24.92	24.88	24.92	24.73	0.46%	32,177
Aug 24, 2026	24.80	24.82	24.80	24.81	24.61	-0.01%	7,166
Aug 21, 2026	24.80	24.81	24.79	24.81	24.61	-0.12%	8,874
Aug 20, 2026	24.78	24.85	24.78	24.84	24.64	-0.12%	84,635
Aug 19, 2026	24.83	24.87	24.82	24.87	24.67	0.42%	17,452
Aug 18, 2026	24.73	24.77	24.73	24.77	24.57	0.06%	12,073
Aug 17, 2026	24.79	24.81	24.73	24.75	24.55	-0.32%	21,138
Aug 14, 2026	24.79	24.83	24.76	24.83	24.63	0.06%	20,948
Aug 13, 2026	24.83	24.84	24.80	24.82	24.62	0.18%	18,038
Aug 12, 2026	24.76	24.82	24.75	24.77	24.57	0.16%	23,584
Aug 11, 2026	24.72	24.74	24.72	24.73	24.53	0.02%	8,712
Aug 10, 2026	24.74	24.75	24.72	24.73	24.53	-0.28%	805,075
Aug 7, 2026	24.79	24.80	24.77	24.80	24.60	0.14%	5,968
Aug 6, 2026	24.77	24.81	24.75	24.76	24.56	-0.20%	9,976