Privia Health Group, Inc. (PRVA)

NASDAQ: PRVA · Real-Time Price · USD

19.10

-0.36 (-1.85%)

At close: Sep 23, 2026, 4:00 PM EDT

19.11

+0.01 (0.05%)

After-hours: Sep 23, 2026, 5:29 PM EDT

Privia Health Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	19.39	19.54	18.98	19.11	19.11	-1.82%	872,117
Sep 22, 2026	19.53	19.90	19.43	19.46	19.46	-0.41%	1,091,007
Sep 21, 2026	19.86	20.45	19.42	19.54	19.54	-1.56%	980,227
Sep 18, 2026	19.95	20.17	19.76	19.85	19.85	-1.19%	2,759,485
Sep 17, 2026	20.50	20.66	20.03	20.09	20.09	-1.37%	1,142,299
Sep 16, 2026	20.43	20.65	20.11	20.37	20.37	0.05%	1,411,787
Sep 15, 2026	20.89	20.89	20.24	20.36	20.36	-2.49%	1,233,802
Sep 14, 2026	20.61	21.09	20.61	20.88	20.88	2.25%	1,367,442
Sep 11, 2026	20.61	20.70	20.28	20.42	20.42	0.25%	925,299
Sep 10, 2026	20.42	20.98	20.23	20.37	20.37	-0.24%	1,263,431
Sep 9, 2026	20.55	20.58	20.17	20.42	20.42	-1.73%	1,038,148
Sep 8, 2026	20.48	21.43	20.40	20.78	20.78	0.58%	1,378,533
Sep 4, 2026	20.67	20.83	20.44	20.66	20.66	-0.05%	869,322
Sep 3, 2026	20.92	21.08	20.48	20.67	20.67	-0.24%	2,266,711
Sep 2, 2026	20.64	21.00	20.56	20.72	20.72	0.39%	1,200,881
Sep 1, 2026	20.33	21.03	20.33	20.64	20.64	0.73%	1,068,791
Aug 31, 2026	20.58	20.77	20.34	20.49	20.49	-1.44%	922,124
Aug 28, 2026	20.90	21.25	20.71	20.79	20.79	-0.34%	823,730
Aug 27, 2026	21.05	21.19	20.82	20.86	20.86	-1.00%	943,542
Aug 26, 2026	21.15	21.49	21.05	21.07	21.07	-0.61%	724,819
Aug 25, 2026	21.04	21.23	20.82	21.20	21.20	0.86%	983,968
Aug 24, 2026	21.12	21.39	20.95	21.02	21.02	-0.47%	876,614
Aug 21, 2026	21.22	21.35	21.04	21.12	21.12	-0.38%	914,521
Aug 20, 2026	21.27	21.71	21.02	21.20	21.20	-1.35%	766,495
Aug 19, 2026	21.73	22.07	21.45	21.49	21.49	-0.14%	852,337
Aug 18, 2026	21.50	21.85	21.42	21.52	21.52	0.09%	929,941
Aug 17, 2026	21.84	21.98	21.44	21.50	21.50	-2.27%	889,322
Aug 14, 2026	21.72	22.25	21.55	22.00	22.00	1.10%	676,457
Aug 13, 2026	21.67	21.97	21.47	21.76	21.76	1.02%	1,133,955
Aug 12, 2026	21.98	22.03	21.26	21.54	21.54	-2.00%	1,694,688
Aug 11, 2026	22.49	22.53	21.77	21.98	21.98	-1.74%	1,262,213
Aug 10, 2026	22.39	22.81	22.05	22.37	22.37	-0.36%	1,318,115
Aug 7, 2026	22.06	22.59	21.54	22.45	22.45	2.05%	2,344,304
Aug 6, 2026	20.90	22.10	19.70	22.00	22.00	-8.18%	4,409,697
Aug 5, 2026	23.79	24.46	23.56	23.96	23.96	0.71%	1,199,234
Aug 4, 2026	23.41	24.07	23.36	23.79	23.79	-	1,125,911
Aug 3, 2026	23.84	24.28	23.74	23.79	23.79	0.51%	642,941
Jul 31, 2026	23.59	23.77	23.41	23.67	23.67	-0.80%	969,198
Jul 30, 2026	23.97	24.16	23.53	23.86	23.86	-1.08%	915,293
Jul 29, 2026	24.82	24.91	24.09	24.12	24.12	-2.86%	781,717
Jul 28, 2026	24.99	25.60	24.19	24.83	24.83	0.65%	1,149,930
Jul 27, 2026	25.61	25.79	24.66	24.67	24.67	-3.25%	810,818
Jul 24, 2026	25.26	25.85	25.19	25.50	25.50	2.12%	909,802
Jul 23, 2026	25.29	25.52	24.73	24.97	24.97	-1.58%	1,218,447
Jul 22, 2026	26.30	27.13	25.21	25.37	25.37	-3.57%	957,206
Jul 21, 2026	26.05	26.34	25.81	26.31	26.31	0.19%	1,154,745
Jul 20, 2026	26.74	26.99	26.21	26.26	26.26	-2.38%	987,906
Jul 17, 2026	27.01	27.56	26.86	26.90	26.90	-1.18%	1,529,962
Jul 16, 2026	28.52	28.82	27.09	27.22	27.22	-3.13%	2,429,482
Jul 15, 2026	27.95	28.41	27.49	28.10	28.10	0.25%	1,145,219