Privia Health Group, Inc. (PRVA)
NASDAQ: PRVA · Real-Time Price · USD
20.78
+0.06 (0.29%)
Sep 3, 2026, 12:59 PM EDT - Market open
Privia Health Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 20.92 | 21.08 | 20.48 | 20.83 | - | 0.53% | 917,772 |
| Sep 2, 2026 | 20.64 | 21.00 | 20.56 | 20.72 | 20.72 | 0.39% | 1,200,880 |
| 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 |
| Jul 14, 2026 | 27.70 | 28.30 | 27.51 | 28.03 | 28.03 | 0.50% | 1,110,161 |
| Jul 13, 2026 | 27.49 | 27.96 | 27.44 | 27.89 | 27.89 | 1.46% | 1,045,522 |
| Jul 10, 2026 | 27.80 | 27.86 | 27.22 | 27.49 | 27.49 | -1.01% | 820,543 |
| Jul 9, 2026 | 26.95 | 27.81 | 26.92 | 27.77 | 27.77 | 2.06% | 1,152,076 |
| Jul 8, 2026 | 27.14 | 27.45 | 26.71 | 27.21 | 27.21 | -0.07% | 1,481,848 |
| Jul 7, 2026 | 27.48 | 27.70 | 26.89 | 27.23 | 27.23 | 0.15% | 1,077,940 |
| Jul 6, 2026 | 27.04 | 27.44 | 27.04 | 27.19 | 27.19 | -0.62% | 981,023 |
| Jul 2, 2026 | 27.15 | 27.52 | 26.90 | 27.36 | 27.36 | 1.79% | 938,269 |
| Jul 1, 2026 | 26.02 | 27.11 | 25.84 | 26.88 | 26.88 | 4.47% | 1,432,351 |
| Jun 30, 2026 | 25.49 | 26.03 | 24.87 | 25.73 | 25.73 | 0.70% | 883,213 |
| Jun 29, 2026 | 25.37 | 25.71 | 25.14 | 25.55 | 25.55 | -0.08% | 1,365,585 |
| Jun 26, 2026 | 24.71 | 25.70 | 24.71 | 25.57 | 25.57 | 4.24% | 4,444,672 |
| Jun 25, 2026 | 24.60 | 24.86 | 24.44 | 24.53 | 24.53 | 0.08% | 803,262 |