Privia Health Group, Inc. (PRVA)
NASDAQ: PRVA · Real-Time Price · USD
21.72
+0.44 (2.07%)
Nov 3, 2026, 11:51 AM EST - Market open
Privia Health Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 21.28 | 21.79 | 21.17 | 21.72 | 21.72 | 2.07% | 241,442 |
| Nov 2, 2026 | 21.83 | 21.83 | 20.74 | 21.28 | 21.28 | -0.93% | 1,164,639 |
| Oct 30, 2026 | 22.10 | 22.10 | 21.30 | 21.48 | 21.48 | -2.34% | 841,162 |
| Oct 29, 2026 | 21.88 | 22.27 | 21.88 | 22.00 | 22.00 | 0.71% | 868,988 |
| Oct 28, 2026 | 21.69 | 22.08 | 21.57 | 21.84 | 21.84 | 0.05% | 649,782 |
| Oct 27, 2026 | 22.25 | 22.25 | 21.78 | 21.83 | 21.83 | -1.49% | 965,331 |
| Oct 26, 2026 | 22.47 | 22.77 | 21.97 | 22.16 | 22.16 | -1.12% | 840,555 |
| Oct 23, 2026 | 22.69 | 22.88 | 22.39 | 22.41 | 22.41 | -2.08% | 669,355 |
| Oct 22, 2026 | 22.60 | 23.00 | 22.53 | 22.89 | 22.89 | 1.85% | 984,010 |
| Oct 21, 2026 | 22.88 | 23.13 | 22.44 | 22.47 | 22.47 | -2.01% | 1,021,810 |
| Oct 20, 2026 | 22.65 | 23.13 | 22.60 | 22.93 | 22.93 | 2.18% | 824,634 |
| Oct 19, 2026 | 22.54 | 22.80 | 22.34 | 22.44 | 22.44 | -0.36% | 750,014 |
| Oct 16, 2026 | 22.67 | 22.80 | 22.40 | 22.52 | 22.52 | -0.44% | 1,247,603 |
| Oct 15, 2026 | 21.97 | 22.73 | 21.89 | 22.62 | 22.62 | 4.38% | 2,002,087 |
| Oct 14, 2026 | 21.48 | 21.97 | 21.46 | 21.67 | 21.67 | 0.09% | 1,302,475 |
| Oct 13, 2026 | 21.57 | 22.05 | 21.37 | 21.65 | 21.65 | 0.93% | 1,952,453 |
| Oct 12, 2026 | 20.89 | 21.76 | 20.84 | 21.45 | 21.45 | 2.88% | 1,413,766 |
| Oct 9, 2026 | 20.31 | 20.94 | 20.23 | 20.85 | 20.85 | 3.27% | 1,128,404 |
| Oct 8, 2026 | 20.27 | 20.43 | 20.09 | 20.19 | 20.19 | -0.54% | 1,556,429 |
| Oct 7, 2026 | 20.17 | 20.83 | 20.00 | 20.30 | 20.30 | 0.10% | 1,608,517 |
| Oct 6, 2026 | 20.64 | 20.88 | 20.26 | 20.28 | 20.28 | -0.83% | 1,078,695 |
| Oct 5, 2026 | 20.37 | 20.55 | 20.22 | 20.45 | 20.45 | 0.74% | 1,343,811 |
| Oct 2, 2026 | 20.27 | 20.33 | 19.96 | 20.30 | 20.30 | 1.35% | 1,284,183 |
| Oct 1, 2026 | 19.73 | 20.38 | 19.49 | 20.03 | 20.03 | 1.73% | 1,412,672 |
| Sep 30, 2026 | 19.73 | 20.05 | 19.51 | 19.69 | 19.69 | 0.36% | 1,335,256 |
| Sep 29, 2026 | 19.77 | 19.77 | 19.27 | 19.62 | 19.62 | -1.26% | 998,677 |
| Sep 28, 2026 | 19.67 | 20.12 | 19.50 | 19.87 | 19.87 | 0.81% | 1,399,269 |
| Sep 25, 2026 | 19.36 | 19.88 | 19.28 | 19.71 | 19.71 | 1.65% | 1,393,839 |
| Sep 24, 2026 | 19.10 | 19.40 | 18.92 | 19.39 | 19.39 | 1.52% | 1,484,724 |
| Sep 23, 2026 | 19.39 | 19.54 | 18.98 | 19.10 | 19.10 | -1.85% | 980,091 |
| Sep 22, 2026 | 19.53 | 19.90 | 19.43 | 19.46 | 19.46 | -0.41% | 1,091,076 |
| Sep 21, 2026 | 19.86 | 20.45 | 19.42 | 19.54 | 19.54 | -1.56% | 980,235 |
| Sep 18, 2026 | 19.95 | 20.17 | 19.76 | 19.85 | 19.85 | -1.19% | 2,759,487 |
| 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 |