PRVA: Privia Health Group Inc.

As of Wednesday, November 11th, 2026

$ 24.04

-0.28 -1.15%

Open: 24.37
High: 24.71
Low: 23.98
Volume: 813,423
Previous Close on Tuesday, November 10th, 2026

$ 24.32

-0.22 -0.90%

Open: 24.54
High: 24.78
Low: 23.67
Volume: 1,082,589

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-11 24.37 24.71 23.98 24.04 813,423 -0.28 -1.15
2026-11-10 24.54 24.78 23.67 24.32 1,082,589 -0.22 -0.90
2026-11-09 24.45 24.96 24.39 24.54 1,725,721 +0.12 +0.49
2026-11-06 23.94 24.45 23.66 24.42 2,799,807 +0.48 +2.01
2026-11-05 23.93 23.98 22.41 23.94 3,193,853 +1.54 +6.88
2026-11-04 21.98 22.74 21.72 22.40 2,815,381 +0.93 +4.33
2026-11-03 21.28 21.79 21.17 21.47 1,255,490 +0.19 +0.89
2026-11-02 21.83 21.83 20.74 21.28 1,164,658 -0.20 -0.93
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 24.96
On 2026-11-09		 22.41
On 2026-11-05		 1.64 7.32 24.96
On 2026-11-09		 23.67
On 2026-11-10		 -5.17 24.25
10D 24.96
On 2026-11-09		 20.74
On 2026-11-02		 2.20 10.07 22.27
On 2026-10-29		 20.74
On 2026-11-02		 -6.87 22.99
20D 24.96
On 2026-11-09		 20.74
On 2026-11-02		 2.37 10.94 23.13
On 2026-10-20		 20.74
On 2026-11-02		 -10.33 22.70
WTD 24.96
On 2026-11-09		 23.67
On 2026-11-10		 -0.38 -1.56 24.96
On 2026-11-09		 23.67
On 2026-11-10		 -5.17 24.30
MTD 24.96
On 2026-11-09		 20.74
On 2026-11-02		 2.56 11.92 24.96
On 2026-11-09		 23.67
On 2026-11-10		 -5.17 23.30
As of Wednesday, November 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.75 +4.02 +1.19 3,365,655
KO

The Coca-Cola Company

97.70 +0.85 +0.87 14,443,707
PFE

Pfizer Inc.

29.44 +0.08 +0.27 16,418,520
VZ

Verizon Communications Inc.

46.60 +0.29 +0.63 13,664,924
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,484.76 +251.44 +0.48 532,899,114
DJTA

Dow Jones Transportation Average

20,658.65 +243.09 +1.19 51,726,782
SPX

S&P 500 Index

7,619.36 +98.25 +1.31
OEX

S&P 100 Index

3,746.25 +49.36 +1.34
NDX

NASDAQ 100 Index

28,374.25 +633.46 +2.28
NYA

NYSE Composite Index

24,648.11 +184.93 +0.76
XAX

NYSE AMEX Composite Index

8,116.73 +120.95 +1.51
RUI

RUSSELL 1000 Index

4,152.54 +51.99 +1.27
RUT

Russell 2000 Index

2,846.26 +24.88 +0.88
RUA

Russell 3000 Index

4,327.18 +53.53 +1.25
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.23 -0.58 -2.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.93 -4.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.24 -1.46 -7.05
 
Recent
Ticker Last Chg %Chg Volume
DXD

ProShares UltraShort Dow30

17.08 -0.17 -0.99 2,209,096
UTHR

United Therapeutics Corporation

595.66 +7.05 +1.20 353,346
OMCL

Omnicell Inc.

35.57 -0.33 -0.92 418,408
AAL

American Airlines Group Inc.

14.10 -0.01 -0.07 41,886,464
PRVA

Privia Health Group Inc.

24.04 -0.28 -1.15 813,423