PRVA: Privia Health Group Inc.

As of Wednesday, October 21st, 2026

$ 22.47

-0.46 -2.01%

Open: 22.88
High: 23.13
Low: 22.44
Volume: 1,021,811
Previous Close on Tuesday, October 20th, 2026

$ 22.93

+0.49 +2.18%

Open: 22.65
High: 23.13
Low: 22.60
Volume: 824,883

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-21 22.88 23.13 22.44 22.47 1,021,811 -0.46 -2.01
2026-10-20 22.65 23.13 22.60 22.93 824,883 +0.49 +2.18
2026-10-19 22.54 22.80 22.34 22.44 750,007 -0.08 -0.36
2026-10-16 22.73 22.80 22.40 22.52 1,223,046 -0.10 -0.44
2026-10-15 21.97 22.73 21.89 22.62 1,936,415 +0.95 +4.38
2026-10-14 21.48 21.97 21.46 21.67 1,164,422 +0.02 +0.09
2026-10-13 21.57 22.05 21.37 21.65 1,952,449 +0.20 +0.93
2026-10-12 20.89 21.76 20.84 21.45 1,413,764 +0.60 +2.88
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 23.13
On 2026-10-20		 21.89
On 2026-10-15		 0.80 3.69 23.13
On 2026-10-20		 22.44
On 2026-10-21		 -2.98 22.60
10D 23.13
On 2026-10-20		 20.09
On 2026-10-08		 2.17 10.69 23.13
On 2026-10-20		 22.44
On 2026-10-21		 -2.98 21.88
20D 23.13
On 2026-10-20		 18.92
On 2026-09-24		 3.37 17.64 20.88
On 2026-10-06		 20.00
On 2026-10-07		 -4.24 20.92
WTD 23.13
On 2026-10-20		 22.34
On 2026-10-19		 -0.05 -0.22 23.13
On 2026-10-20		 22.44
On 2026-10-21		 -2.98 22.61
MTD 23.13
On 2026-10-20		 19.49
On 2026-10-01		 2.78 14.12 20.88
On 2026-10-06		 20.00
On 2026-10-07		 -4.24 21.34
As of Wednesday, October 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.05 -3.95 -1.32 7,105,946
KO

The Coca-Cola Company

92.69 -0.79 -0.84 15,153,875
PFE

Pfizer Inc.

29.82 -0.29 -0.95 22,241,748
VZ

Verizon Communications Inc.

43.60 -0.85 -1.91 29,919,064
VIX

CBOE Volatility Index

16.68 -0.71 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,856.09 +360.21 +0.69 358,626,063
DJTA

Dow Jones Transportation Average

19,922.56 +37.06 +0.19 86,516,871
SPX

S&P 500 Index

7,757.17 +44.60 +0.58
OEX

S&P 100 Index

3,854.30 +21.90 +0.57
NDX

NASDAQ 100 Index

29,822.52 +332.23 +1.13
NYA

NYSE Composite Index

24,253.12 +62.51 +0.26
XAX

NYSE AMEX Composite Index

8,590.34 +13.25 +0.15
RUI

RUSSELL 1000 Index

4,216.61 +24.41 +0.58
RUT

Russell 2000 Index

2,781.02 +7.60 +0.27
RUA

Russell 3000 Index

4,387.28 +24.87 +0.57
VIX

CBOE Volatility Index

16.68 -0.71 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.03 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.62 -0.14 -0.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 -0.32 -1.68
 
Recent
Ticker Last Chg %Chg Volume
PRVA

Privia Health Group Inc.

22.47 -0.46 -2.01 1,021,811