PRVA
PRIVIA HLTH (PRVA)
NASDAQ
$20.30+$0.27 (+1.35%)
Price as of Oct 02, 2026 6:07 PM EDT
  • $2.6B
    Market Cap
  • -18.11%
    1-Year Change
  • Health Information Services
    Industry
  • 1 Month
    -2.96%
    Low Price$19.10
    High Price$20.88
  • 3 Months
    -25.48%
    Low Price$19.10
    High Price$28.10
  • 1 Year
    -18.11%
    Low Price$19.10
    High Price$28.10
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
19.73
20.38
19.49
20.03
+1.73%
1,412,672
09/30/2026
19.73
20.05
19.51
19.69
+0.36%
1,335,256
09/29/2026
19.77
19.77
19.27
19.62
-1.26%
998,677
09/28/2026
19.67
20.12
19.50
19.87
+0.81%
1,399,269
09/25/2026
19.36
19.88
19.28
19.71
+1.65%
1,393,839
09/24/2026
19.10
19.40
18.92
19.39
+1.52%
1,484,724
09/23/2026
19.39
19.54
18.98
19.10
-1.85%
980,206
09/22/2026
19.53
19.90
19.43
19.46
-0.41%
1,086,986
09/21/2026
19.86
20.45
19.42
19.54
-1.56%
980,232
09/18/2026
19.95
20.17
19.76
19.85
-1.19%
2,752,196
09/17/2026
20.50
20.66
20.03
20.09
-1.37%
1,142,299
09/16/2026
20.43
20.65
20.11
20.37
+0.05%
1,411,787
09/15/2026
20.89
20.89
20.24
20.36
-2.49%
1,233,802
09/14/2026
20.61
21.09
20.61
20.88
+2.25%
1,367,442
09/11/2026
20.61
20.70
20.28
20.42
+0.25%
925,299
09/10/2026
20.42
20.98
20.23
20.37
-0.24%
1,263,431
09/09/2026
20.55
20.58
20.17
20.42
-1.73%
1,038,148
09/08/2026
20.48
21.43
20.40
20.78
+0.58%
1,378,533
09/04/2026
20.67
20.83
20.44
20.66
-0.05%
869,322
09/03/2026
20.92
21.08
20.48
20.67
-0.24%
2,266,693
09/02/2026
20.64
21.00
20.56
20.72
+0.39%
1,200,881
09/01/2026
20.33
21.03
20.33
20.64
+0.73%
1,068,791
08/31/2026
20.58
20.77
20.34
20.49
-1.44%
920,371
08/28/2026
20.90
21.25
20.71
20.79
-0.34%
823,730
08/27/2026
21.05
21.19
20.82
20.86
-1.00%
943,542
08/26/2026
21.15
21.49
21.05
21.07
-0.61%
724,819
08/25/2026
21.04
21.23
20.82
21.20
+0.86%
983,968
08/24/2026
21.12
21.39
20.95
21.02
-0.47%
876,614
08/21/2026
21.22
21.35
21.04
21.12
-0.38%
914,521
08/20/2026
21.27
21.71
21.02
21.20
-1.35%
766,495
08/19/2026
21.73
22.07
21.45
21.49
-0.14%
847,939
08/18/2026
21.50
21.85
21.42
21.52
+0.09%
929,941
08/17/2026
21.84
21.98
21.44
21.50
-2.27%
889,322
08/14/2026
21.72
22.25
21.55
22.00
+1.10%
676,457
08/13/2026
21.67
21.97
21.47
21.76
+1.02%
1,133,955
08/12/2026
21.98
22.03
21.26
21.54
-2.00%
1,694,688
08/11/2026
22.49
22.53
21.77
21.98
-1.74%
1,262,213
08/10/2026
22.39
22.81
22.05
22.37
-0.36%
1,318,115
08/07/2026
22.06
22.59
21.54
22.45
+2.05%
2,344,304
08/06/2026
20.90
22.10
19.70
22.00
-8.18%
4,409,497
08/06/2026
$0.19 Earnings
08/05/2026
23.79
24.46
23.56
23.96
+0.71%
1,199,234
08/04/2026
23.41
24.07
23.36
23.79
0.00%
1,125,911
08/03/2026
23.84
24.28
23.74
23.79
+0.51%
642,941
07/31/2026
23.59
23.77
23.41
23.67
-0.80%
969,198
07/30/2026
23.97
24.16
23.53
23.86
-1.08%
915,293
07/29/2026
24.82
24.91
24.09
24.12
-2.86%
781,617
07/28/2026
24.99
25.60
24.19
24.83
+0.65%
1,149,930
07/27/2026
25.61
25.79
24.66
24.67
-3.25%
810,818
07/24/2026
25.26
25.85
25.19
25.50
+2.12%
909,802
07/23/2026
25.29
25.52
24.73
24.97
-1.58%
1,218,447
07/22/2026
26.30
27.13
25.21
25.37
-3.57%
957,206
07/21/2026
26.05
26.34
25.81
26.31
+0.19%
1,154,745
07/20/2026
26.74
26.99
26.21
26.26
-2.38%
987,906
07/17/2026
27.01
27.56
26.86
26.90
-1.18%
1,529,962
07/16/2026
28.52
28.82
27.09
27.22
-3.13%
2,429,482
07/15/2026
27.95
28.41
27.49
28.10
+0.25%
1,153,732
07/14/2026
27.70
28.26
27.51
28.03
+0.50%
1,042,481
07/13/2026
27.49
27.96
27.44
27.89
+1.46%
1,045,422
07/10/2026
27.80
27.86
27.22
27.49
-1.01%
820,543
07/09/2026
26.95
27.81
26.92
27.77
+2.06%
1,152,076
07/08/2026
27.14
27.45
26.71
27.21
-0.07%
1,481,774
07/07/2026
27.48
27.70
26.89
27.23
+0.15%
1,077,940
07/06/2026
27.04
27.44
27.04
27.19
-0.62%
981,023
07/02/2026
27.15
27.52
26.90
27.36
+1.79%
938,269
07/01/2026
26.02
27.11
25.84
26.88
+4.47%
1,432,351
06/30/2026
25.49
26.03
24.87
25.73
+0.70%
883,213
06/29/2026
25.37
25.71
25.14
25.55
-0.08%
1,365,585
06/26/2026
24.71
25.70
24.71
25.57
+4.24%
4,444,597
06/25/2026
24.60
24.86
24.44
24.53
+0.08%
803,262
06/24/2026
23.89
24.62
23.85
24.51
+3.24%
911,394
06/23/2026
23.67
23.93
23.67
23.74
+1.06%
880,679
06/22/2026
23.43
24.10
23.39
23.49
-0.76%
1,009,085
06/18/2026
23.62
23.84
23.39
23.67
+1.11%
1,925,571
06/17/2026
23.35
23.59
23.09
23.41
-0.51%
716,407
06/16/2026
23.23
23.76
23.23
23.53
+2.22%
1,085,298
06/15/2026
23.35
23.43
22.89
23.02
-1.75%
1,171,049
06/12/2026
23.35
23.58
23.08
23.43
+0.30%
1,086,798
06/11/2026
22.98
23.58
22.75
23.36
+2.01%
956,557
06/10/2026
22.19
22.94
22.01
22.90
+3.29%
1,243,118
06/09/2026
21.45
22.21
21.45
22.17
+3.55%
1,438,919
06/08/2026
21.49
21.70
21.36
21.41
-1.02%
975,623
06/05/2026
21.65
21.95
21.51
21.63
+1.22%
910,650
06/04/2026
21.02
21.53
21.02
21.37
+3.44%
956,425
06/03/2026
20.80
20.97
20.48
20.66
-0.67%
908,366
06/02/2026
21.11
21.32
20.78
20.80
-2.39%
884,488
06/01/2026
21.37
21.54
21.12
21.31
-0.93%
802,395
05/29/2026
21.52
21.79
21.35
21.51
-0.37%
952,626
05/28/2026
21.68
21.92
21.44
21.59
-0.69%
771,563
05/27/2026
22.20
22.51
21.68
21.74
-2.07%
818,694
05/26/2026
22.77
22.98
22.17
22.20
-2.59%
889,351
05/22/2026
22.63
22.85
22.52
22.79
+0.66%
643,874
05/21/2026
23.14
23.14
22.61
22.64
-2.33%
671,688
05/20/2026
23.17
23.55
22.74
23.18
-0.47%
569,470
05/19/2026
23.79
23.95
23.27
23.29
-1.69%
878,995
05/18/2026
22.95
23.83
22.80
23.69
+3.22%
611,707
05/15/2026
23.29
23.44
22.83
22.95
-1.25%
947,784
05/14/2026
22.71
23.53
22.46
23.24
+2.70%
1,268,081
05/13/2026
22.80
22.88
22.35
22.63
-1.65%
1,007,566
05/12/2026
22.64
23.03
22.47
23.01
+1.10%
969,946