MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PRVA — Privia Health Group, Inc. Common Stock
NasdaqPrivia Health Group, Inc. Common Stock
$20.30
+0.02(+0.10%)
- O
- 20.17
- H
- 20.83
- L
- 20.00
- V
- 1.61M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$20.30
Period Return-12.39%
Period High$28.82
Period Low$18.77
Avg Daily Volume945.2K
Total Trading Days365
PRVA — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $20.17 | $20.83 | $20.00 | $20.30 | +$0.02 | +0.10% | 1,608,504 | $20.29 | $20.00 $20.83 |
| Oct 6, 2026 | $20.64 | $20.88 | $20.26 | $20.28 | $-0.17 | -0.83% | 1,078,690 | $20.40 | $20.26 $20.88 |
| Oct 5, 2026 | $20.37 | $20.55 | $20.22 | $20.45 | +$0.15 | +0.74% | 1,343,811 | $20.42 | $20.22 $20.55 |
| Oct 2, 2026 | $20.27 | $20.33 | $19.96 | $20.30 | +$0.27 | +1.35% | 1,284,184 | $20.21 | $19.96 $20.33 |
| Oct 1, 2026 | $19.73 | $20.38 | $19.49 | $20.03 | +$0.34 | +1.73% | 1,412,673 | $20.07 | $19.49 $20.38 |
| Sep 30, 2026 | $19.73 | $20.05 | $19.51 | $19.69 | +$0.07 | +0.36% | 1,335,256 | $19.78 | $19.51 $20.05 |
| Sep 29, 2026 | $19.77 | $19.77 | $19.27 | $19.62 | $-0.25 | -1.26% | 998,678 | $19.53 | $19.27 $19.77 |
| Sep 28, 2026 | $19.67 | $20.12 | $19.50 | $19.87 | +$0.16 | +0.81% | 1,399,269 | $19.82 | $19.50 $20.12 |
| Sep 25, 2026 | $19.36 | $19.88 | $19.28 | $19.71 | +$0.32 | +1.65% | 1,393,839 | $19.68 | $19.28 $19.88 |
| Sep 24, 2026 | $19.10 | $19.40 | $18.92 | $19.39 | +$0.29 | +1.52% | 1,484,724 | $19.22 | $18.92 $19.40 |
| Sep 23, 2026 | $19.39 | $19.54 | $18.98 | $19.10 | $-0.36 | -1.85% | 980,091 | $19.09 | $18.98 $19.54 |
| Sep 22, 2026 | $19.53 | $19.90 | $19.43 | $19.46 | $-0.08 | -0.41% | 1,091,076 | $19.62 | $19.43 $19.90 |
| Sep 21, 2026 | $19.86 | $20.45 | $19.42 | $19.54 | $-0.31 | -1.56% | 980,236 | $19.55 | $19.42 $20.45 |
| Sep 18, 2026 | $19.95 | $20.17 | $19.76 | $19.85 | $-0.24 | -1.19% | 2,759,488 | $19.87 | $19.76 $20.17 |
| Sep 17, 2026 | $20.50 | $20.66 | $20.03 | $20.09 | $-0.28 | -1.37% | 1,142,299 | $20.18 | $20.03 $20.66 |
| Sep 16, 2026 | $20.43 | $20.65 | $20.11 | $20.37 | +$0.01 | +0.05% | 1,411,788 | $20.44 | $20.11 $20.65 |
| Sep 15, 2026 | $20.89 | $20.89 | $20.24 | $20.36 | $-0.52 | -2.49% | 1,128,645 | $20.51 | $20.24 $20.89 |
| Sep 14, 2026 | $20.61 | $21.09 | $20.61 | $20.88 | +$0.46 | +2.25% | 1,367,440 | $20.86 | $20.61 $21.09 |
| Sep 11, 2026 | $20.61 | $20.70 | $20.28 | $20.42 | +$0.05 | +0.25% | 925,300 | $20.39 | $20.28 $20.70 |
| Sep 10, 2026 | $20.42 | $20.98 | $20.23 | $20.37 | $-0.05 | -0.24% | 1,263,432 | $20.41 | $20.23 $20.98 |
| Sep 9, 2026 | $20.55 | $20.58 | $20.17 | $20.42 | $-0.36 | -1.73% | 1,038,149 | $20.41 | $20.17 $20.58 |
| Sep 8, 2026 | $20.48 | $21.43 | $20.40 | $20.78 | +$0.12 | +0.58% | 1,378,534 | $20.89 | $20.40 $21.43 |
| Sep 4, 2026 | $20.67 | $20.83 | $20.44 | $20.66 | $-0.01 | -0.05% | 869,323 | $20.61 | $20.44 $20.83 |
| Sep 3, 2026 | $20.92 | $21.08 | $20.48 | $20.67 | $-0.05 | -0.24% | 2,266,693 | $20.67 | $20.48 $21.08 |
| Sep 2, 2026 | $20.64 | $21.00 | $20.56 | $20.72 | +$0.08 | +0.39% | 1,200,529 | $20.73 | $20.56 $21.00 |
| Sep 1, 2026 | $20.33 | $21.03 | $20.33 | $20.64 | +$0.15 | +0.73% | 1,068,791 | $20.76 | $20.33 $21.03 |
| Aug 31, 2026 | $20.58 | $20.77 | $20.34 | $20.49 | $-0.30 | -1.44% | 920,372 | $20.46 | $20.34 $20.77 |
| Aug 28, 2026 | $20.90 | $21.25 | $20.71 | $20.79 | $-0.07 | -0.34% | 823,731 | $20.82 | $20.71 $21.25 |
| Aug 27, 2026 | $21.05 | $21.19 | $20.82 | $20.86 | $-0.21 | -1.00% | 943,542 | $20.91 | $20.82 $21.19 |
| Aug 26, 2026 | $21.15 | $21.49 | $21.05 | $21.07 | $-0.13 | -0.61% | 724,820 | $21.19 | $21.05 $21.49 |