NASDAQ : PRVA
Privia Health Group, Inc. — Price history
Healthcare · Health Information Services · United States
Last price 21.995 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.81B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Privia Health Group, Inc. (PRVA) closed at 21.32 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 21.83 | 21.83 | 20.74 | 21.32 | 637,995 | -0.74% |
| 2026-10-30 | 22.1 | 22.1 | 21.3 | 21.48 | 841,162 | -2.34% |
| 2026-10-29 | 21.88 | 22.27 | 21.88 | 21.995 | 868,988 | +0.71% |
| 2026-10-28 | 21.69 | 22.08 | 21.568 | 21.84 | 649,782 | +0.05% |
| 2026-10-27 | 22.25 | 22.25 | 21.775 | 21.83 | 965,331 | -1.49% |
| 2026-10-26 | 22.47 | 22.765 | 21.97 | 22.16 | 840,555 | -1.12% |
| 2026-10-23 | 22.69 | 22.88 | 22.39 | 22.41 | 669,355 | -2.08% |
| 2026-10-22 | 22.6 | 22.995 | 22.53 | 22.885 | 984,010 | +1.85% |
| 2026-10-21 | 22.88 | 23.13 | 22.44 | 22.47 | 1,021,810 | -2.01% |
| 2026-10-20 | 22.65 | 23.13 | 22.6 | 22.93 | 824,634 | +2.18% |
| 2026-10-19 | 22.54 | 22.8 | 22.34 | 22.44 | 750,014 | -0.36% |
| 2026-10-16 | 22.67 | 22.8 | 22.395 | 22.52 | 1,247,603 | -0.44% |
| 2026-10-15 | 21.97 | 22.73 | 21.885 | 22.62 | 2,002,087 | +4.38% |
| 2026-10-14 | 21.48 | 21.97 | 21.46 | 21.67 | 1,302,475 | +0.09% |
| 2026-10-13 | 21.57 | 22.05 | 21.37 | 21.65 | 1,952,453 | +0.93% |
| 2026-10-12 | 20.89 | 21.758 | 20.84 | 21.45 | 1,413,766 | +2.88% |
| 2026-10-09 | 20.31 | 20.94 | 20.23 | 20.85 | 1,128,404 | +3.27% |
| 2026-10-08 | 20.27 | 20.43 | 20.09 | 20.19 | 1,556,429 | -0.54% |
| 2026-10-07 | 20.17 | 20.83 | 19.995 | 20.3 | 1,608,517 | +0.10% |
| 2026-10-06 | 20.64 | 20.88 | 20.26 | 20.28 | 1,078,695 | -0.83% |
| 2026-10-05 | 20.37 | 20.545 | 20.215 | 20.45 | 1,343,811 | +0.74% |
| 2026-10-02 | 20.27 | 20.325 | 19.96 | 20.3 | 1,284,183 | +1.35% |
| 2026-10-01 | 19.73 | 20.38 | 19.49 | 20.03 | 1,412,672 | +1.73% |
| 2026-09-30 | 19.73 | 20.05 | 19.505 | 19.69 | 1,335,256 | +0.36% |
| 2026-09-29 | 19.77 | 19.77 | 19.27 | 19.62 | 998,677 | -1.26% |
| 2026-09-28 | 19.67 | 20.12 | 19.5 | 19.87 | 1,399,269 | +0.81% |
| 2026-09-25 | 19.36 | 19.88 | 19.28 | 19.71 | 1,393,839 | +1.65% |
| 2026-09-24 | 19.1 | 19.4 | 18.915 | 19.39 | 1,484,724 | +1.52% |
| 2026-09-23 | 19.39 | 19.535 | 18.975 | 19.1 | 980,091 | -1.85% |
| 2026-09-22 | 19.53 | 19.9 | 19.425 | 19.46 | 1,091,076 | -0.41% |
| 2026-09-21 | 19.86 | 20.45 | 19.42 | 19.54 | 980,235 | -1.56% |
| 2026-09-18 | 19.95 | 20.165 | 19.761 | 19.85 | 2,759,487 | -1.19% |
| 2026-09-17 | 20.5 | 20.66 | 20.03 | 20.09 | 1,142,299 | -1.37% |
| 2026-09-16 | 20.43 | 20.65 | 20.11 | 20.37 | 1,411,787 | +0.05% |
| 2026-09-15 | 20.89 | 20.89 | 20.24 | 20.36 | 1,233,802 | -2.49% |
| 2026-09-14 | 20.61 | 21.09 | 20.61 | 20.88 | 1,367,442 | +2.25% |
| 2026-09-11 | 20.61 | 20.695 | 20.28 | 20.42 | 925,299 | +0.25% |
| 2026-09-10 | 20.42 | 20.98 | 20.23 | 20.37 | 1,263,431 | -0.24% |
| 2026-09-09 | 20.55 | 20.58 | 20.165 | 20.42 | 1,038,148 | -1.73% |
| 2026-09-08 | 20.48 | 21.43 | 20.4 | 20.78 | 1,378,533 | +0.58% |
| 2026-09-04 | 20.67 | 20.825 | 20.44 | 20.66 | 869,322 | -0.05% |
| 2026-09-03 | 20.92 | 21.08 | 20.475 | 20.67 | 2,266,711 | -0.24% |
| 2026-09-02 | 20.64 | 21 | 20.56 | 20.72 | 1,200,881 | +0.39% |
| 2026-09-01 | 20.33 | 21.03 | 20.33 | 20.64 | 1,068,791 | +0.73% |
| 2026-08-31 | 20.58 | 20.765 | 20.34 | 20.49 | 922,124 | -1.44% |
| 2026-08-28 | 20.9 | 21.25 | 20.705 | 20.79 | 823,730 | -0.34% |
| 2026-08-27 | 21.05 | 21.185 | 20.82 | 20.86 | 943,542 | -1.00% |
| 2026-08-26 | 21.15 | 21.49 | 21.05 | 21.07 | 724,819 | -0.61% |
| 2026-08-25 | 21.04 | 21.23 | 20.82 | 21.2 | 983,968 | +0.86% |
| 2026-08-24 | 21.12 | 21.39 | 20.945 | 21.02 | 876,614 | -0.47% |
| 2026-08-21 | 21.22 | 21.345 | 21.04 | 21.12 | 914,521 | -0.38% |
| 2026-08-20 | 21.27 | 21.71 | 21.015 | 21.2 | 766,495 | -1.35% |
| 2026-08-19 | 21.73 | 22.065 | 21.45 | 21.49 | 852,337 | -0.14% |
| 2026-08-18 | 21.5 | 21.85 | 21.415 | 21.52 | 929,941 | +0.09% |
| 2026-08-17 | 21.84 | 21.98 | 21.44 | 21.5 | 889,322 | -2.27% |
| 2026-08-14 | 21.72 | 22.25 | 21.55 | 22 | 676,457 | +1.10% |
| 2026-08-13 | 21.67 | 21.97 | 21.47 | 21.76 | 1,133,955 | +1.02% |
| 2026-08-12 | 21.98 | 22.03 | 21.26 | 21.54 | 1,694,688 | -2.00% |
| 2026-08-11 | 22.49 | 22.53 | 21.77 | 21.98 | 1,262,213 | -1.74% |
| 2026-08-10 | 22.39 | 22.805 | 22.045 | 22.37 | 1,318,115 | -0.36% |
| 2026-08-07 | 22.06 | 22.59 | 21.541 | 22.45 | 2,344,304 | +2.05% |
| 2026-08-06 | 20.9 | 22.095 | 19.7 | 22 | 4,409,697 | -8.18% |
| 2026-08-05 | 23.79 | 24.46 | 23.56 | 23.96 | 1,199,234 | +0.71% |
| 2026-08-04 | 23.41 | 24.07 | 23.36 | 23.79 | 1,125,911 | +0.00% |
| 2026-08-03 | 23.84 | 24.28 | 23.74 | 23.79 | 642,941 | +0.51% |
| 2026-07-31 | 23.59 | 23.765 | 23.41 | 23.67 | 969,198 | -0.80% |
| 2026-07-30 | 23.97 | 24.155 | 23.53 | 23.86 | 915,293 | -1.08% |
| 2026-07-29 | 24.82 | 24.91 | 24.085 | 24.12 | 781,717 | -2.86% |
| 2026-07-28 | 24.99 | 25.6 | 24.186 | 24.83 | 1,149,930 | +0.65% |
| 2026-07-27 | 25.61 | 25.79 | 24.66 | 24.67 | 810,818 | -3.25% |
| 2026-07-24 | 25.26 | 25.85 | 25.19 | 25.5 | 909,802 | +2.12% |
| 2026-07-23 | 25.29 | 25.52 | 24.73 | 24.97 | 1,218,447 | -1.58% |
| 2026-07-22 | 26.3 | 27.13 | 25.21 | 25.37 | 957,206 | -3.57% |
| 2026-07-21 | 26.05 | 26.34 | 25.81 | 26.31 | 1,154,745 | +0.19% |
| 2026-07-20 | 26.74 | 26.99 | 26.21 | 26.26 | 987,906 | -2.38% |
| 2026-07-17 | 27.01 | 27.56 | 26.86 | 26.9 | 1,529,962 | -1.18% |
| 2026-07-16 | 28.52 | 28.82 | 27.09 | 27.22 | 2,429,482 | -3.13% |
| 2026-07-15 | 27.95 | 28.41 | 27.49 | 28.1 | 1,145,219 | +0.25% |
| 2026-07-14 | 27.7 | 28.3 | 27.51 | 28.03 | 1,110,161 | +0.50% |
| 2026-07-13 | 27.49 | 27.96 | 27.441 | 27.89 | 1,045,522 | +1.46% |
| 2026-07-10 | 27.8 | 27.86 | 27.22 | 27.49 | 820,543 | -1.01% |
| 2026-07-09 | 26.95 | 27.81 | 26.92 | 27.77 | 1,152,076 | +2.06% |
| 2026-07-08 | 27.14 | 27.445 | 26.71 | 27.21 | 1,481,848 | -0.07% |
| 2026-07-07 | 27.48 | 27.7 | 26.885 | 27.23 | 1,077,940 | +0.15% |
| 2026-07-06 | 27.04 | 27.44 | 27.04 | 27.19 | 981,023 | -0.62% |
| 2026-07-02 | 27.15 | 27.52 | 26.895 | 27.36 | 938,269 | +1.79% |
| 2026-07-01 | 26.02 | 27.11 | 25.84 | 26.88 | 1,432,351 | +4.47% |
| 2026-06-30 | 25.49 | 26.03 | 24.87 | 25.73 | 883,213 | +0.70% |
| 2026-06-29 | 25.37 | 25.71 | 25.14 | 25.55 | 1,365,585 | -0.08% |
| 2026-06-26 | 24.71 | 25.7 | 24.71 | 25.57 | 4,444,672 | +4.24% |
| 2026-06-25 | 24.6 | 24.86 | 24.44 | 24.53 | 803,262 | +0.08% |
| 2026-06-24 | 23.89 | 24.615 | 23.85 | 24.51 | 911,458 | +3.24% |
| 2026-06-23 | 23.67 | 23.93 | 23.67 | 23.74 | 880,679 | +1.06% |
| 2026-06-22 | 23.43 | 24.095 | 23.39 | 23.49 | 1,009,087 | -0.76% |
| 2026-06-18 | 23.62 | 23.835 | 23.39 | 23.67 | 1,925,571 | +1.11% |
| 2026-06-17 | 23.35 | 23.585 | 23.09 | 23.41 | 716,407 | -0.51% |
| 2026-06-16 | 23.23 | 23.755 | 23.23 | 23.53 | 1,085,299 | +2.22% |
| 2026-06-15 | 23.35 | 23.43 | 22.889 | 23.02 | 1,171,049 | -1.75% |
| 2026-06-12 | 23.35 | 23.58 | 23.075 | 23.43 | 1,086,798 | +0.30% |
| 2026-06-11 | 22.98 | 23.58 | 22.75 | 23.36 | 956,557 | +2.01% |
| 2026-06-10 | 22.19 | 22.94 | 22.01 | 22.9 | 1,243,130 | +3.29% |
| 2026-06-09 | 21.45 | 22.21 | 21.45 | 22.17 | 1,438,932 | +3.55% |
| 2026-06-08 | 21.49 | 21.7 | 21.355 | 21.41 | 975,623 | -1.02% |
| 2026-06-05 | 21.65 | 21.95 | 21.51 | 21.63 | 910,668 | +1.22% |
| 2026-06-04 | 21.02 | 21.53 | 21.02 | 21.37 | 956,425 | +3.44% |
| 2026-06-03 | 20.8 | 20.97 | 20.475 | 20.66 | 908,498 | -0.67% |
| 2026-06-02 | 21.11 | 21.32 | 20.78 | 20.8 | 884,488 | -2.39% |
| 2026-06-01 | 21.37 | 21.54 | 21.12 | 21.31 | 802,598 | -0.93% |
| 2026-05-29 | 21.52 | 21.79 | 21.35 | 21.51 | 952,626 | -0.37% |
| 2026-05-28 | 21.68 | 21.92 | 21.44 | 21.59 | 771,563 | -0.69% |
| 2026-05-27 | 22.2 | 22.51 | 21.68 | 21.74 | 818,694 | -2.07% |
| 2026-05-26 | 22.77 | 22.98 | 22.17 | 22.2 | 889,457 | -2.59% |
| 2026-05-22 | 22.63 | 22.85 | 22.515 | 22.79 | 644,658 | +0.66% |
| 2026-05-21 | 23.14 | 23.14 | 22.61 | 22.64 | 671,688 | -2.33% |
| 2026-05-20 | 23.17 | 23.545 | 22.74 | 23.18 | 569,470 | -0.47% |
| 2026-05-19 | 23.79 | 23.95 | 23.27 | 23.29 | 879,047 | -1.69% |
| 2026-05-18 | 22.95 | 23.83 | 22.8 | 23.69 | 611,707 | +3.22% |
| 2026-05-15 | 23.29 | 23.44 | 22.83 | 22.95 | 947,784 | -1.25% |
| 2026-05-14 | 22.71 | 23.53 | 22.46 | 23.24 | 1,268,081 | +2.70% |
| 2026-05-13 | 22.8 | 22.88 | 22.35 | 22.63 | 1,007,566 | -1.65% |