PRVA: Privia Health Group Inc.

As of Friday, September 11th, 2026

$ 20.42

+0.05 +0.25%

Open: 20.61
High: 20.70
Low: 20.28
Volume: 923,905
Previous Close on Thursday, September 10th, 2026

$ 20.37

-0.05 -0.24%

Open: 20.42
High: 20.98
Low: 20.23
Volume: 1,263,431

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 20.61 20.70 20.28 20.42 923,904 +0.05 +0.25
2026-09-10 20.42 20.98 20.23 20.37 1,263,431 -0.05 -0.24
2026-09-09 20.55 20.58 20.17 20.42 1,038,147 -0.36 -1.73
2026-09-08 20.48 21.43 20.40 20.78 1,378,533 +0.12 +0.58
2026-09-04 20.67 20.83 20.44 20.66 867,874 -0.01 -0.05
2026-09-03 20.92 21.08 20.48 20.67 2,264,602 -0.05 -0.24
2026-09-02 20.64 21.00 20.56 20.72 1,198,356 +0.08 +0.39
2026-09-01 20.33 21.03 20.33 20.64 1,064,595 +0.15 +0.73
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 21.43
On 2026-09-08		 20.17
On 2026-09-09		 -0.25 -1.21 21.43
On 2026-09-08		 20.17
On 2026-09-09		 -5.90 20.53
10D 21.43
On 2026-09-08		 20.17
On 2026-09-09		 -0.44 -2.11 21.43
On 2026-09-08		 20.17
On 2026-09-09		 -5.90 20.60
20D 22.25
On 2026-08-14		 20.17
On 2026-09-09		 -1.34 -6.16 22.25
On 2026-08-14		 20.17
On 2026-09-09		 -9.37 20.95
WTD 21.43
On 2026-09-08		 20.17
On 2026-09-09		 -0.24 -1.16 21.43
On 2026-09-08		 20.17
On 2026-09-09		 -5.90 20.50
MTD 21.43
On 2026-09-08		 20.17
On 2026-09-09		 -0.07 -0.34 21.43
On 2026-09-08		 20.17
On 2026-09-09		 -5.90 20.59
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,508,728
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,908,610
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,129,364
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,462,218
VIX

CBOE Volatility Index

15.83 -2.01 -11.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 353,154,728
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,384,568
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.08 -42.48 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.83 -2.01 -11.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 -0.78 -3.68
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
PRVA

Privia Health Group Inc.

20.42 +0.05 +0.25 923,905