Privia Health Group Stock Price History
NASDAQ: PRVAHealth CareMedical/Nursing ServicesUSD
20.85+0.66 (+3.27%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 20.85 0.00%
PRVA price history at a glance
The price history for Privia Health Group (PRVA) on this page begins on April 26, 2021, when the stock closed at $36.32; it most recently closed at $20.85 on October 5, 2026. The highest price in this record is $50.77, reached on June 28, 2021; the latest close is 58.9% below that peak. Across the 4 complete calendar years in the table, PRVA finished higher in 2 and lower in 2. Its best year was 2025 (+17.5%) and its worst was 2024 (-13.3%).
Over roughly 5 years the share price changed -42.6%, a -9.7% compound annual price return (excluding dividends). In the last 12 months alone, PRVA has lost 17.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $50.77
- Date of high
- Jun 28, 2021
- Low since 2021
- $15.92
- Date of low
- May 20, 2024
- 52-week high
- $28.82
- 52-week low
- $18.92
- IPO year
- 2021
- Last close
- $20.19
PRVA returns
1 week
+0.80%
1 month
-2.84%
3 months
-27.30%
6 months
-11.10%
Year to date
-14.85%
1 year
-17.69%
3 years
-5.96%
5 years
-14.12%
PRVA price return, excluding dividends.
PRVA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 20.85 | -11.13% |
| 2025 | 23.46 | +17.54% |
| 2024 | 19.96 | -13.33% |
| 2023 | 23.03 | +1.41% |
| 2022 | 22.71 | -12.21% |
| 2021* | 25.87 | -28.77% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
PRVA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.27 | 20.42 | 20.09 | 20.19 | -0.54% | |
| 20.17 | 20.83 | 20.00 | 20.30 | +0.10% | |
| 20.64 | 20.88 | 20.26 | 20.28 | -0.83% | |
| 20.37 | 20.55 | 20.22 | 20.45 | +0.74% | |
| 20.27 | 20.33 | 19.96 | 20.30 | +1.35% | |
| 19.73 | 20.38 | 19.49 | 20.03 | +1.73% | |
| 19.73 | 20.05 | 19.51 | 19.69 | +0.36% | |
| 19.77 | 19.77 | 19.27 | 19.62 | -1.26% | |
| 19.67 | 20.12 | 19.50 | 19.87 | +0.81% | |
| 19.36 | 19.88 | 19.28 | 19.71 | +1.65% | |
| 19.10 | 19.40 | 18.92 | 19.39 | +1.52% | |
| 19.39 | 19.54 | 18.98 | 19.10 | -1.85% | |
| 19.53 | 19.90 | 19.43 | 19.46 | -0.41% | |
| 19.86 | 20.45 | 19.42 | 19.54 | -1.56% | |
| 19.95 | 20.17 | 19.76 | 19.85 | -1.19% | |
| 20.50 | 20.66 | 20.03 | 20.09 | -1.37% | |
| 20.43 | 20.65 | 20.11 | 20.37 | +0.05% | |
| 20.89 | 20.89 | 20.24 | 20.36 | -2.49% | |
| 20.61 | 21.09 | 20.61 | 20.88 | +2.25% | |
| 20.61 | 20.70 | 20.28 | 20.42 | +0.25% | |
| 20.42 | 20.98 | 20.23 | 20.37 | -0.24% | |
| 20.55 | 20.58 | 20.17 | 20.42 | -1.73% | |
| 20.48 | 21.43 | 20.40 | 20.78 | +0.58% | |
| 20.67 | 20.83 | 20.44 | 20.66 | -0.05% | |
| 20.92 | 21.08 | 20.48 | 20.67 | -0.24% | |
| 20.64 | 21.00 | 20.56 | 20.72 | +0.39% | |
| 20.33 | 21.03 | 20.33 | 20.64 | +0.73% | |
| 20.58 | 20.77 | 20.34 | 20.49 | -1.44% | |
| 20.90 | 21.25 | 20.71 | 20.79 | -0.34% | |
| 21.05 | 21.19 | 20.82 | 20.86 | -1.00% | |
| 21.15 | 21.49 | 21.05 | 21.07 | -0.61% | |
| 21.04 | 21.23 | 20.82 | 21.20 | +0.86% | |
| 21.12 | 21.39 | 20.95 | 21.02 | -0.47% | |
| 21.22 | 21.35 | 21.04 | 21.12 | -0.38% | |
| 21.27 | 21.71 | 21.02 | 21.20 | -1.35% | |
| 21.73 | 22.07 | 21.45 | 21.49 | -0.14% | |
| 21.50 | 21.85 | 21.42 | 21.52 | +0.09% | |
| 21.84 | 21.98 | 21.44 | 21.50 | -2.27% | |
| 21.72 | 22.25 | 21.55 | 22.00 | +1.10% | |
| 21.67 | 21.97 | 21.47 | 21.76 | +1.02% | |
| 21.98 | 22.03 | 21.26 | 21.54 | -2.00% | |
| 22.49 | 22.53 | 21.77 | 21.98 | -1.74% | |
| 22.39 | 22.81 | 22.05 | 22.37 | -0.36% | |
| 22.06 | 22.59 | 21.54 | 22.45 | +2.05% | |
| 20.90 | 22.10 | 19.70 | 22.00 | -8.18% | |
| 23.79 | 24.46 | 23.56 | 23.96 | +0.71% | |
| 23.41 | 24.07 | 23.36 | 23.79 | 0.00% | |
| 23.84 | 24.28 | 23.74 | 23.79 | +0.51% | |
| 23.59 | 23.77 | 23.41 | 23.67 | -0.80% | |
| 23.97 | 24.16 | 23.53 | 23.86 | -1.08% | |
| 24.82 | 24.91 | 24.09 | 24.12 | -2.86% | |
| 24.99 | 25.60 | 24.19 | 24.83 | +0.65% | |
| 25.61 | 25.79 | 24.66 | 24.67 | -3.25% | |
| 25.26 | 25.85 | 25.19 | 25.50 | +2.12% | |
| 25.29 | 25.52 | 24.73 | 24.97 | -1.58% | |
| 26.30 | 27.13 | 25.21 | 25.37 | -3.57% | |
| 26.05 | 26.34 | 25.81 | 26.31 | +0.19% | |
| 26.74 | 26.99 | 26.21 | 26.26 | -2.38% | |
| 27.01 | 27.56 | 26.86 | 26.90 | -1.18% | |
| 28.52 | 28.82 | 27.09 | 27.22 | -3.13% | |
| 27.95 | 28.41 | 27.49 | 28.10 | +0.25% | |
| 27.70 | 28.30 | 27.51 | 28.03 | +0.50% | |
| 27.49 | 27.96 | 27.44 | 27.89 | +1.46% | |
| 27.80 | 27.86 | 27.22 | 27.49 | -1.01% | |
| 26.95 | 27.81 | 26.92 | 27.77 | +2.06% | |
| 27.14 | 27.45 | 26.71 | 27.21 | -0.07% | |
| 27.48 | 27.70 | 26.89 | 27.23 | +0.15% | |
| 27.04 | 27.44 | 27.04 | 27.19 | -0.62% | |
| 27.15 | 27.52 | 26.90 | 27.36 | +1.79% | |
| 26.02 | 27.11 | 25.84 | 26.88 | +4.47% | |
| 25.49 | 26.03 | 24.87 | 25.73 | +0.70% | |
| 25.37 | 25.71 | 25.14 | 25.55 | -0.08% | |
| 24.71 | 25.70 | 24.71 | 25.57 | +4.24% | |
| 24.60 | 24.86 | 24.44 | 24.53 | +0.08% | |
| 23.89 | 24.62 | 23.85 | 24.51 | +3.24% | |
| 23.67 | 23.93 | 23.67 | 23.74 | +1.06% | |
| 23.43 | 24.10 | 23.39 | 23.49 | -0.76% | |
| 23.62 | 23.84 | 23.39 | 23.67 | +1.11% | |
| 23.35 | 23.59 | 23.09 | 23.41 | -0.51% | |
| 23.23 | 23.76 | 23.23 | 23.53 | +2.22% | |
| 23.35 | 23.43 | 22.89 | 23.02 | -1.75% | |
| 23.35 | 23.58 | 23.08 | 23.43 | +0.30% | |
| 22.98 | 23.58 | 22.75 | 23.36 | +2.01% | |
| 22.19 | 22.94 | 22.01 | 22.90 | +3.29% | |
| 21.45 | 22.21 | 21.45 | 22.17 | +3.55% | |
| 21.49 | 21.70 | 21.36 | 21.41 | -1.02% | |
| 21.65 | 21.95 | 21.51 | 21.63 | +1.22% | |
| 21.02 | 21.53 | 21.02 | 21.37 | +3.44% | |
| 20.80 | 20.97 | 20.48 | 20.66 | -0.67% | |
| 21.11 | 21.32 | 20.78 | 20.80 | -2.39% | |
| 21.37 | 21.54 | 21.12 | 21.31 | -0.93% | |
| 21.52 | 21.79 | 21.35 | 21.51 | -0.37% | |
| 21.68 | 21.92 | 21.44 | 21.59 | -0.69% | |
| 22.20 | 22.51 | 21.68 | 21.74 | -2.07% | |
| 22.77 | 22.98 | 22.17 | 22.20 | -2.59% | |
| 22.63 | 22.85 | 22.52 | 22.79 | +0.66% | |
| 23.14 | 23.14 | 22.61 | 22.64 | -2.33% | |
| 23.17 | 23.55 | 22.74 | 23.18 | -0.47% | |
| 23.79 | 23.95 | 23.27 | 23.29 | -1.69% | |
| 22.95 | 23.83 | 22.80 | 23.69 | +3.22% | |
| 23.29 | 23.44 | 22.83 | 22.95 | -1.25% | |
| 22.71 | 23.53 | 22.46 | 23.24 | +2.70% | |
| 22.80 | 22.88 | 22.35 | 22.63 | -1.65% | |
| 22.64 | 23.03 | 22.47 | 23.01 | +1.10% | |
| 23.07 | 23.28 | 22.28 | 22.76 | -1.30% | |
| 23.57 | 23.73 | 22.77 | 23.06 | -3.88% | |
| 22.97 | 24.55 | 21.40 | 23.99 | 0.00% | |
| 24.46 | 24.64 | 23.92 | 23.99 | -1.24% | |
| 24.24 | 24.42 | 23.86 | 24.29 | +0.21% | |
| 24.66 | 25.12 | 24.14 | 24.24 | -2.45% | |
| 24.95 | 25.24 | 24.62 | 24.85 | 0.00% | |
| 24.48 | 24.91 | 23.94 | 24.85 | +0.65% | |
| 24.58 | 24.79 | 24.32 | 24.69 | -0.60% | |
| 24.47 | 24.89 | 24.25 | 24.84 | +1.76% | |
| 23.79 | 24.50 | 23.79 | 24.41 | +2.39% | |
| 23.31 | 23.85 | 23.11 | 23.84 | +1.45% | |
| 23.79 | 23.95 | 23.23 | 23.50 | -1.51% | |
| 23.60 | 23.95 | 23.27 | 23.86 | +1.10% | |
| 24.17 | 24.48 | 23.57 | 23.60 | -1.99% | |
| 24.00 | 24.28 | 23.68 | 24.08 | +0.25% | |
| 23.89 | 24.34 | 22.52 | 24.02 | +2.21% | |
| 23.47 | 23.71 | 23.36 | 23.50 | +0.26% | |
| 23.19 | 23.51 | 23.08 | 23.44 | +1.38% | |
| 23.01 | 23.48 | 22.95 | 23.12 | +0.48% | |
| 22.30 | 23.02 | 22.15 | 23.01 | +2.86% | |
| 22.70 | 22.71 | 22.25 | 22.37 | -1.50% | |
| 22.65 | 22.96 | 22.44 | 22.71 | 0.00% | |
| 22.87 | 22.98 | 22.59 | 22.71 | +1.47% | |
| 21.76 | 22.48 | 21.54 | 22.38 | +3.66% | |
| 21.14 | 21.68 | 20.40 | 21.59 | +1.79% | |
| 20.68 | 21.23 | 20.41 | 21.21 | +0.66% | |
| 20.46 | 21.18 | 20.36 | 21.07 | +2.43% | |
| 20.26 | 20.73 | 20.07 | 20.57 | +2.75% | |
| 20.18 | 20.28 | 19.86 | 20.02 | 0.00% | |
| 19.97 | 20.15 | 19.53 | 20.02 | -0.79% | |
| 20.39 | 20.64 | 20.06 | 20.18 | -1.75% | |
| 21.28 | 21.40 | 20.23 | 20.54 | -2.33% | |
| 21.24 | 21.24 | 20.85 | 21.03 | -2.28% | |
| 21.72 | 21.87 | 21.30 | 21.52 | +1.32% | |
| 21.73 | 21.80 | 20.99 | 21.24 | -2.43% | |
| 21.54 | 22.00 | 21.27 | 21.77 | +0.83% | |
| 21.82 | 21.98 | 21.56 | 21.59 | -2.31% | |
| 22.09 | 22.50 | 21.83 | 22.10 | +0.64% | |
| 21.85 | 22.28 | 21.84 | 21.96 | +1.29% | |
| 21.83 | 22.06 | 21.33 | 21.68 | -0.23% | |
| 21.83 | 22.18 | 21.68 | 21.73 | -1.54% | |
| 22.24 | 22.64 | 21.79 | 22.07 | -1.78% | |
| 23.30 | 23.30 | 22.25 | 22.47 | -3.56% | |
| 22.90 | 23.44 | 22.10 | 23.30 | +0.13% | |
| 23.37 | 23.58 | 22.83 | 23.27 | -2.39% | |
| 24.08 | 24.30 | 23.51 | 23.84 | -1.89% | |
| 23.98 | 24.47 | 23.33 | 24.30 | +2.23% | |
| 23.63 | 23.90 | 22.49 | 23.77 | -1.12% | |
| 24.00 | 24.62 | 23.32 | 24.04 | +1.22% | |
| 24.91 | 25.22 | 23.64 | 23.75 | -4.66% | |
| 23.04 | 25.16 | 23.04 | 24.91 | +9.98% | |
| 21.53 | 22.76 | 21.00 | 22.65 | +5.20% | |
| 21.68 | 21.94 | 21.20 | 21.53 | -0.55% | |
| 21.95 | 22.05 | 21.55 | 21.65 | -1.55% | |
| 21.83 | 22.19 | 21.57 | 21.99 | +0.73% | |
| 21.64 | 21.90 | 21.10 | 21.83 | +0.23% | |
| 21.90 | 22.13 | 21.58 | 21.78 | -1.36% | |
| 22.44 | 22.67 | 21.89 | 22.08 | -1.38% | |
| 21.64 | 22.59 | 21.64 | 22.39 | +4.14% | |
| 21.81 | 21.81 | 21.29 | 21.50 | -0.46% | |
| 21.83 | 21.92 | 21.38 | 21.60 | -1.01% | |
| 21.73 | 21.95 | 21.41 | 21.82 | +0.88% | |
| 21.95 | 22.16 | 21.42 | 21.63 | -1.64% | |
| 21.53 | 22.07 | 21.05 | 21.99 | +2.23% | |
| 22.22 | 22.70 | 21.36 | 21.51 | -2.27% | |
| 22.50 | 22.66 | 21.74 | 22.01 | -1.92% | |
| 23.22 | 23.78 | 22.04 | 22.44 | -4.14% | |
| 23.22 | 23.70 | 22.92 | 23.41 | +0.82% | |
| 22.85 | 23.35 | 22.66 | 23.22 | +1.53% | |
| 22.70 | 22.97 | 22.40 | 22.87 | +0.44% | |
| 22.93 | 23.63 | 22.54 | 22.77 | -0.39% | |
| 23.70 | 23.77 | 22.30 | 22.86 | -5.15% | |
| 23.93 | 24.24 | 23.74 | 24.10 | +0.67% | |
| 23.87 | 24.15 | 23.53 | 23.94 | -0.08% | |
| 23.74 | 24.20 | 23.36 | 23.96 | +1.53% | |
| 23.30 | 23.73 | 23.17 | 23.60 | +1.68% | |
| 23.00 | 23.53 | 22.77 | 23.21 | -0.47% | |
| 23.75 | 23.94 | 23.24 | 23.32 | -2.26% | |
| 22.83 | 24.00 | 22.59 | 23.86 | +4.42% | |
| 23.02 | 23.11 | 22.77 | 22.85 | -0.87% | |
| 23.54 | 24.01 | 22.84 | 23.05 | -1.58% | |
| 22.98 | 23.46 | 22.81 | 23.42 | +1.65% | |
| 23.20 | 23.53 | 22.78 | 23.04 | -0.48% | |
| 24.10 | 24.56 | 22.89 | 23.15 | -4.34% | |
| 24.49 | 24.60 | 24.14 | 24.20 | -0.90% | |
| 24.10 | 24.48 | 23.97 | 24.42 | +1.16% | |
| 23.31 | 24.33 | 23.31 | 24.14 | +2.90% | |
| 23.57 | 23.80 | 23.16 | 23.46 | -1.05% | |
| 23.92 | 23.96 | 23.67 | 23.71 | -0.63% | |
| 23.81 | 24.00 | 23.68 | 23.86 | 0.00% | |
| 24.02 | 24.17 | 23.69 | 23.86 | -1.12% | |
| 23.71 | 24.25 | 23.44 | 24.13 | +1.86% | |
| 23.75 | 23.89 | 23.58 | 23.69 | -0.17% | |
| 23.91 | 23.99 | 23.72 | 23.73 | -1.21% | |
| 23.59 | 24.27 | 23.34 | 24.02 | +1.61% | |
| 23.82 | 24.04 | 23.44 | 23.64 | -1.25% | |
| 23.93 | 24.18 | 23.70 | 23.94 | +0.08% | |
| 23.70 | 24.13 | 23.04 | 23.92 | +0.46% | |
| 24.37 | 24.69 | 23.40 | 23.81 | -2.18% | |
| 25.00 | 25.02 | 24.19 | 24.34 | -2.29% | |
| 24.84 | 25.16 | 24.61 | 24.91 | +0.36% | |
| 24.18 | 24.94 | 24.10 | 24.82 | +2.65% | |
| 23.67 | 24.30 | 23.38 | 24.18 | +1.64% | |
| 23.67 | 24.12 | 23.57 | 23.79 | +0.68% | |
| 23.92 | 24.02 | 23.58 | 23.63 | -0.88% | |
| 24.04 | 24.14 | 23.71 | 23.84 | -0.67% | |
| 24.30 | 24.37 | 23.88 | 24.00 | -1.23% | |
| 23.84 | 24.51 | 23.76 | 24.30 | +1.25% | |
| 24.23 | 24.35 | 23.65 | 24.00 | -0.41% | |
| 24.32 | 24.36 | 23.94 | 24.10 | -1.11% | |
| 24.45 | 24.74 | 24.24 | 24.37 | -0.37% | |
| 24.46 | 24.93 | 24.34 | 24.46 | -0.41% | |
| 24.21 | 24.98 | 24.21 | 24.56 | +2.42% | |
| 23.90 | 24.23 | 23.80 | 23.98 | +1.01% | |
| 22.57 | 23.93 | 22.51 | 23.74 | +5.28% | |
| 22.94 | 23.16 | 22.49 | 22.55 | +0.09% | |
| 23.16 | 23.29 | 22.42 | 22.53 | -2.59% | |
| 23.19 | 23.61 | 23.02 | 23.13 | -0.39% | |
| 23.46 | 23.71 | 23.13 | 23.22 | -0.98% | |
| 23.56 | 23.85 | 23.37 | 23.45 | -1.26% | |
| 24.44 | 24.55 | 23.66 | 23.75 | -1.94% | |
| 24.32 | 24.52 | 23.88 | 24.22 | -0.41% | |
| 23.56 | 24.51 | 23.39 | 24.32 | +3.89% | |
| 23.56 | 23.74 | 23.06 | 23.41 | -0.09% | |
| 23.87 | 24.14 | 23.17 | 23.43 | -2.29% | |
| 26.48 | 26.51 | 23.48 | 23.98 | -4.16% | |
| 24.62 | 25.25 | 24.62 | 25.02 | +1.34% | |
| 24.70 | 25.25 | 24.48 | 24.69 | -0.28% | |
| 24.37 | 24.81 | 23.93 | 24.76 | +1.89% | |
| 24.82 | 24.82 | 24.12 | 24.30 | -0.86% | |
| 25.58 | 25.67 | 24.41 | 24.51 | -4.26% | |
| 25.87 | 26.03 | 25.25 | 25.60 | -1.27% | |
| 25.80 | 26.12 | 25.27 | 25.93 | +0.78% | |
| 26.00 | 26.04 | 25.58 | 25.73 | -1.00% | |
| 26.00 | 26.27 | 25.84 | 25.99 | +0.43% | |
| 25.83 | 26.08 | 25.71 | 25.88 | -0.35% | |
| 26.08 | 26.14 | 25.67 | 25.97 | -0.15% | |
| 26.26 | 26.49 | 25.88 | 26.01 | -1.48% | |
| 25.85 | 26.49 | 25.78 | 26.40 | +3.41% | |
| 25.47 | 25.91 | 25.31 | 25.53 | 0.00% | |
| 25.18 | 25.80 | 25.01 | 25.53 | +1.15% | |
| 24.94 | 25.27 | 24.87 | 25.24 | +1.73% | |
| 23.91 | 24.87 | 23.88 | 24.81 | +2.78% | |
| 24.30 | 24.46 | 23.72 | 24.14 | +0.25% | |
| 24.21 | 24.72 | 24.04 | 24.08 | -0.50% | |
| 24.53 | 24.66 | 24.19 | 24.20 | -1.35% | |
| 24.17 | 24.87 | 23.95 | 24.53 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PRVA chart for longer ranges.