PRIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	24.89	24.91	24.83	24.86	24.86	-0.10%	14,098
Aug 27, 2026	24.90	24.93	24.88	24.88	24.88	-0.12%	11,730
Aug 26, 2026	24.88	24.91	24.88	24.91	24.91	-0.05%	414,416
Aug 25, 2026	24.89	24.92	24.88	24.92	24.92	0.46%	32,176
Aug 24, 2026	24.80	24.82	24.80	24.81	24.81	-0.01%	7,166
Aug 21, 2026	24.80	24.81	24.79	24.81	24.81	-0.12%	8,874
Aug 20, 2026	24.78	24.85	24.78	24.84	24.84	-0.12%	84,635
Aug 19, 2026	24.83	24.87	24.82	24.87	24.87	0.42%	17,451
Aug 18, 2026	24.73	24.77	24.73	24.77	24.77	0.06%	12,073
Aug 17, 2026	24.79	24.81	24.73	24.75	24.75	-0.32%	21,138
Aug 14, 2026	24.79	24.83	24.76	24.83	24.83	0.06%	20,947
Aug 13, 2026	24.83	24.84	24.80	24.82	24.82	0.18%	18,038
Aug 12, 2026	24.76	24.82	24.75	24.77	24.77	0.16%	23,584
Aug 11, 2026	24.72	24.74	24.72	24.73	24.73	0.02%	8,712
Aug 10, 2026	24.74	24.75	24.72	24.73	24.73	-0.28%	805,073
Aug 7, 2026	24.79	24.80	24.77	24.80	24.80	0.14%	5,968
Aug 6, 2026	24.77	24.81	24.75	24.76	24.76	-0.20%	9,975
Aug 5, 2026	24.80	24.83	24.80	24.81	24.81	-0.06%	10,937
Aug 4, 2026	24.75	24.83	24.75	24.83	24.83	0.53%	16,433
Aug 3, 2026	24.69	24.70	24.68	24.70	24.70	0.09%	10,409
Jul 31, 2026	24.75	24.77	24.72	24.77	24.67	-0.22%	8,823
Jul 30, 2026	24.81	24.83	24.78	24.83	24.73	0.04%	6,763
Jul 29, 2026	24.85	24.85	24.81	24.82	24.72	-0.28%	6,932
Jul 28, 2026	24.87	24.91	24.85	24.89	24.79	0.18%	13,091
Jul 27, 2026	24.83	24.87	24.80	24.84	24.74	0.18%	21,063
Jul 24, 2026	24.79	24.82	24.79	24.80	24.70	0.01%	13,947
Jul 23, 2026	24.76	24.84	24.74	24.79	24.70	-0.27%	204,254
Jul 22, 2026	24.88	24.88	24.85	24.86	24.76	-	11,488
Jul 21, 2026	24.84	24.87	24.84	24.86	24.76	-0.28%	5,334
Jul 20, 2026	24.94	24.94	24.90	24.93	24.83	-0.24%	29,660
Jul 17, 2026	24.98	24.99	24.95	24.99	24.89	0.12%	5,725
Jul 16, 2026	24.94	24.97	24.92	24.96	24.86	-0.06%	11,736
Jul 15, 2026	24.92	24.98	24.92	24.98	24.88	0.26%	12,663
Jul 14, 2026	24.88	24.91	24.86	24.91	24.81	0.24%	41,526
Jul 13, 2026	24.88	24.89	24.83	24.85	24.75	-0.40%	12,846
Jul 10, 2026	24.98	24.98	24.94	24.95	24.85	-0.26%	208,358
Jul 9, 2026	24.98	25.03	24.98	25.02	24.92	0.14%	10,804
Jul 8, 2026	24.95	24.98	24.93	24.98	24.88	-0.20%	20,623
Jul 7, 2026	25.07	25.07	25.01	25.03	24.93	-0.40%	13,664
Jul 6, 2026	25.02	25.14	25.02	25.13	25.03	0.36%	33,746
Jul 2, 2026	25.01	25.05	25.01	25.04	24.94	0.08%	22,876
Jul 1, 2026	24.99	25.11	24.99	25.02	24.92	-0.24%	19,067
Jun 30, 2026	25.21	25.25	25.17	25.18	24.98	-0.38%	14,027
Jun 29, 2026	25.22	25.27	25.22	25.27	25.08	0.28%	6,900
Jun 26, 2026	25.16	25.27	25.16	25.20	25.01	0.02%	42,088
Jun 25, 2026	25.29	25.30	25.19	25.20	25.00	-0.16%	119,108
Jun 24, 2026	25.21	25.24	25.21	25.24	25.04	0.44%	14,120
Jun 23, 2026	25.13	25.16	25.12	25.13	24.93	0.18%	10,823
Jun 22, 2026	25.20	25.20	25.07	25.08	24.89	-0.52%	8,134
Jun 18, 2026	25.24	25.24	25.21	25.21	25.02	0.27%	49,531