PRVA
PRIVIA HLTH (PRVA)
NASDAQ
$27.88-$0.006 (-0.02%)
Price as of Jul 14, 2026 4:31 AM EDT
  • $3.5B
    Market Cap
  • 33.51%
    1-Year Change
  • Health Information Services
    Industry
  • 1 Month
    +19.04%
    Low Price$23.02
    High Price$27.89
  • 3 Months
    +21.21%
    Low Price$20.66
    High Price$27.89
  • 1 Year
    +33.51%
    Low Price$18.86
    High Price$27.89
Date
Open
High
Low
Close
Change (%)
Volume
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
05/11/2026
23.07
23.28
22.28
22.76
-1.30%
1,286,907
05/08/2026
23.57
23.73
22.77
23.06
-3.88%
1,080,445
05/07/2026
22.97
24.55
21.40
23.99
0.00%
2,868,795
05/07/2026
$0.19 Earnings
05/06/2026
24.46
24.64
23.92
23.99
-1.24%
1,325,112
05/05/2026
24.24
24.42
23.86
24.29
+0.21%
980,019
05/04/2026
24.66
25.12
24.14
24.24
-2.45%
879,135
05/01/2026
24.95
25.24
24.62
24.85
0.00%
1,809,006
04/30/2026
24.48
24.91
23.94
24.85
+0.65%
1,426,738
04/29/2026
24.58
24.79
24.32
24.69
-0.60%
1,265,455
04/28/2026
24.47
24.89
24.25
24.84
+1.76%
1,012,955
04/27/2026
23.79
24.50
23.79
24.41
+2.39%
671,361
04/24/2026
23.31
23.85
23.11
23.84
+1.45%
641,223
04/23/2026
23.79
23.95
23.23
23.50
-1.51%
710,342
04/22/2026
23.60
23.95
23.27
23.86
+1.10%
477,495
04/21/2026
24.17
24.48
23.57
23.60
-1.99%
534,042
04/20/2026
24.00
24.28
23.68
24.08
+0.25%
469,126
04/17/2026
23.89
24.34
22.52
24.02
+2.21%
803,271
04/16/2026
23.47
23.71
23.36
23.50
+0.26%
665,116
04/15/2026
23.19
23.51
23.08
23.44
+1.38%
620,523
04/14/2026
23.01
23.48
22.95
23.12
+0.48%
561,407
04/13/2026
22.30
23.02
22.15
23.01
+2.86%
844,803
04/10/2026
22.70
22.71
22.25
22.37
-1.50%
875,760
04/09/2026
22.65
22.96
22.44
22.71
0.00%
1,141,718
04/08/2026
22.87
22.98
22.59
22.71
+1.47%
1,279,707
04/07/2026
21.76
22.48
21.54
22.38
+3.66%
803,202
04/06/2026
21.14
21.68
20.40
21.59
+1.79%
916,125
04/02/2026
20.68
21.23
20.41
21.21
+0.66%
724,598
04/01/2026
20.46
21.18
20.36
21.07
+2.43%
885,829
03/31/2026
20.26
20.73
20.07
20.57
+2.75%
824,394
03/30/2026
20.18
20.28
19.86
20.02
0.00%
798,216
03/27/2026
19.97
20.15
19.53
20.02
-0.79%
969,012
03/26/2026
20.39
20.64
20.06
20.18
-1.75%
762,879
03/25/2026
21.28
21.40
20.23
20.54
-2.33%
601,960
03/24/2026
21.24
21.24
20.85
21.03
-2.28%
746,227
03/23/2026
21.72
21.87
21.30
21.52
+1.32%
795,388
03/20/2026
21.73
21.80
20.99
21.24
-2.43%
1,756,757
03/19/2026
21.54
22.00
21.27
21.77
+0.83%
769,277
03/18/2026
21.82
21.98
21.56
21.59
-2.31%
1,112,897
03/17/2026
22.09
22.50
21.83
22.10
+0.64%
596,320
03/16/2026
21.85
22.28
21.84
21.96
+1.29%
748,143
03/13/2026
21.83
22.06
21.33
21.68
-0.23%
641,529
03/12/2026
21.83
22.18
21.68
21.73
-1.54%
691,871
03/11/2026
22.24
22.64
21.79
22.07
-1.78%
717,650
03/10/2026
23.30
23.30
22.25
22.47
-3.56%
1,025,438
03/09/2026
22.90
23.44
22.10
23.30
+0.13%
1,036,580
03/06/2026
23.37
23.58
22.83
23.27
-2.39%
639,672
03/05/2026
24.08
24.30
23.51
23.84
-1.89%
713,562
03/04/2026
23.98
24.47
23.33
24.30
+2.23%
847,933
03/03/2026
23.63
23.90
22.49
23.77
-1.12%
941,545
03/02/2026
24.00
24.62
23.32
24.04
+1.22%
1,497,944
02/27/2026
24.91
25.22
23.64
23.75
-4.66%
1,803,549
02/26/2026
23.04
25.16
23.04
24.91
+9.98%
2,550,543
02/26/2026
$0.25 Earnings
02/25/2026
21.53
22.76
21.00
22.65
+5.20%
1,408,332
02/24/2026
21.68
21.94
21.20
21.53
-0.55%
683,795
02/23/2026
21.95
22.05
21.55
21.65
-1.55%
741,936
02/20/2026
21.83
22.19
21.57
21.99
+0.73%
387,332