PRVA: Privia Health Group Inc.

As of Thursday, October 1st, 2026

$ 20.03

+0.34 +1.73%

Open: 19.73
High: 20.38
Low: 19.49
Volume: 1,412,671
Previous Close on Wednesday, September 30th, 2026

$ 19.69

+0.07 +0.36%

Open: 19.73
High: 20.05
Low: 19.51
Volume: 1,316,123

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-01 19.73 20.38 19.49 20.03 1,412,671 +0.34 +1.73
2026-09-30 19.73 20.05 19.51 19.69 1,316,123 +0.07 +0.36
2026-09-29 19.77 19.77 19.27 19.62 996,637 -0.25 -1.26
2026-09-28 19.67 20.12 19.50 19.87 1,378,191 +0.16 +0.81
2026-09-25 19.36 19.88 19.28 19.71 1,388,408 +0.32 +1.65
2026-09-24 19.10 19.40 18.92 19.39 1,446,797 +0.29 +1.52
2026-09-23 19.39 19.54 18.98 19.10 872,117 -0.36 -1.85
2026-09-22 19.53 19.90 19.43 19.46 894,487 -0.08 -0.41
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 20.38
On 2026-10-01		 19.27
On 2026-09-29		 0.64 3.30 20.12
On 2026-09-28		 19.27
On 2026-09-29		 -4.22 19.78
10D 20.45
On 2026-09-21		 18.92
On 2026-09-24		 -0.06 -0.30 20.45
On 2026-09-21		 18.92
On 2026-09-24		 -7.51 19.63
20D 21.43
On 2026-09-08		 18.92
On 2026-09-24		 -0.69 -3.33 21.43
On 2026-09-08		 18.92
On 2026-09-24		 -11.74 20.06
WTD 20.38
On 2026-10-01		 19.27
On 2026-09-29		 0.32 1.62 20.12
On 2026-09-28		 19.27
On 2026-09-29		 -4.22 19.80
MTD 20.38
On 2026-10-01		 19.49
On 2026-10-01		 0.34 1.73 -- -- -- 20.03
As of Thursday, October 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.39 +0.10 +0.03 3,438,749
KO

The Coca-Cola Company

86.10 +0.02 +0.02 18,726,210
PFE

Pfizer Inc.

28.12 -0.40 -1.40 30,481,580
VZ

Verizon Communications Inc.

45.98 +0.11 +0.24 22,384,093
VIX

CBOE Volatility Index

16.39 +0.05 +0.31 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,926.56 +20.51 +0.04 476,448,534
DJTA

Dow Jones Transportation Average

19,604.51 +222.42 +1.15 68,339,335
SPX

S&P 500 Index

7,666.45 +14.91 +0.19 2,147,483,647
OEX

S&P 100 Index

3,821.95 -1.04 -0.03 0
NDX

NASDAQ 100 Index

30,501.56 +93.06 +0.31 1,126,216,029
NYA

NYSE Composite Index

23,526.84 +36.05 +0.15 0
XAX

NYSE AMEX Composite Index

8,219.68 +33.04 +0.40 0
RUI

RUSSELL 1000 Index

4,165.54 +9.78 +0.24 0
RUT

Russell 2000 Index

2,806.63 +9.76 +0.35 0
RUA

Russell 3000 Index

4,337.77 +10.37 +0.24 0
VIX

CBOE Volatility Index

16.39 +0.05 +0.31 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.52 +0.17 +0.84 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.58 +0.21 +1.14 0
 
Recent
Ticker Last Chg %Chg Volume
PRVA

Privia Health Group Inc.

20.03 +0.34 +1.73 1,412,671