PRVA: Privia Health Group Inc.

As of Friday, August 21st, 2026

$ 21.12

-0.08 -0.38%

Open: 21.22
High: 21.35
Low: 21.04
Volume: 913,661
Previous Close on Thursday, August 20th, 2026

$ 21.20

-0.29 -1.35%

Open: 21.27
High: 21.71
Low: 21.02
Volume: 766,326

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 21.22 21.35 21.04 21.12 913,661 -0.08 -0.38
2026-08-20 21.27 21.71 21.02 21.20 766,326 -0.29 -1.35
2026-08-19 21.73 22.07 21.45 21.49 851,768 -0.03 -0.14
2026-08-18 21.50 21.85 21.42 21.52 929,098 +0.02 +0.09
2026-08-17 21.84 21.98 21.44 21.50 865,501 -0.50 -2.27
2026-08-14 21.72 22.25 21.55 22.00 676,455 +0.24 +1.10
2026-08-13 21.67 21.97 21.47 21.76 1,133,000 +0.22 +1.02
2026-08-12 21.98 22.03 21.26 21.54 1,694,685 -0.44 -2.00
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 22.07
On 2026-08-19		 21.02
On 2026-08-20		 -0.88 -4.00 22.07
On 2026-08-19		 21.02
On 2026-08-20		 -4.76 21.37
10D 22.81
On 2026-08-10		 21.02
On 2026-08-20		 -1.33 -5.92 22.81
On 2026-08-10		 21.02
On 2026-08-20		 -7.85 21.65
20D 25.79
On 2026-07-27		 19.70
On 2026-08-06		 -4.38 -17.18 25.79
On 2026-07-27		 19.70
On 2026-08-06		 -23.61 22.68
WTD 22.07
On 2026-08-19		 21.02
On 2026-08-20		 -0.88 -4.00 22.07
On 2026-08-19		 21.02
On 2026-08-20		 -4.76 21.37
MTD 24.46
On 2026-08-05		 19.70
On 2026-08-06		 -2.55 -10.77 24.46
On 2026-08-05		 19.70
On 2026-08-06		 -19.46 22.16
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
PRVA

Privia Health Group Inc.

21.12 -0.08 -0.38 913,661