Privia Health Group, Inc. (PRVA) NASDAQ

Currency In USD

PRVA Historical Return

If you invested $1000 in Privia Health Group, Inc. (PRVA) since IPO date, it would be worth $976.96 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $949.7, while $1000 invested 1 year ago would be worth $865.23. This corresponds to total returns of -2.3%, -5.03%, -13.48%, respectively, with annualized returns of -0.42%, -1.03%, -13.48%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PRVA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	22.88	22.47	22.47	23.13	22.44	1.02M
October 20, 2026	22.65	22.93	22.93	23.13	22.6	824,634
October 19, 2026	22.54	22.44	22.44	22.8	22.34	750,009
October 16, 2026	22.67	22.52	22.52	22.8	22.4	1.25M
October 15, 2026	21.97	22.62	22.62	22.73	21.89	1.96M
October 14, 2026	21.48	21.67	21.67	21.97	21.46	1.17M
October 13, 2026	21.57	21.65	21.65	22.05	21.37	1.95M
October 12, 2026	20.89	21.45	21.45	21.76	20.84	1.41M
October 09, 2026	20.31	20.85	20.85	20.94	20.23	1.13M
October 08, 2026	20.27	20.19	20.19	20.43	20.09	1.56M
October 07, 2026	20.17	20.3	20.3	20.83	20	1.61M
October 06, 2026	20.64	20.28	20.28	20.88	20.26	1.07M
October 05, 2026	20.37	20.45	20.45	20.55	20.22	1.34M
October 02, 2026	20.27	20.3	20.3	20.33	19.96	1.17M
October 01, 2026	19.73	20.03	20.03	20.38	19.49	1.41M
September 30, 2026	19.73	19.69	19.69	20.05	19.51	1.32M
September 29, 2026	19.77	19.62	19.62	19.77	19.27	996,637
September 28, 2026	19.67	19.87	19.87	20.12	19.5	1.38M
September 25, 2026	19.36	19.71	19.71	19.88	19.28	1.39M
September 24, 2026	19.1	19.39	19.39	19.4	18.92	1.45M
September 23, 2026	19.39	19.1	19.1	19.54	18.98	872,117
September 22, 2026	19.53	19.46	19.46	19.9	19.43	1.09M
September 21, 2026	19.86	19.54	19.54	20.45	19.42	980,232
September 18, 2026	19.95	19.85	19.85	20.17	19.76	2.76M
September 17, 2026	20.5	20.09	20.09	20.66	20.03	1.05M
September 16, 2026	20.43	20.37	20.37	20.65	20.11	1.41M
September 15, 2026	20.89	20.36	20.36	20.89	20.24	1.13M
September 11, 2026	20.61	20.42	20.42	20.7	20.28	925,299
September 10, 2026	20.42	20.37	20.37	20.98	20.23	1.26M
September 09, 2026	20.55	20.42	20.42	20.58	20.17	1.04M
September 08, 2026	20.48	20.78	20.78	21.43	20.4	1.38M
September 04, 2026	20.67	20.66	20.66	20.83	20.44	869,321
September 03, 2026	20.92	20.67	20.67	21.08	20.48	2.27M
September 02, 2026	20.64	20.72	20.72	21	20.56	1.2M
September 01, 2026	20.33	20.64	20.64	21.03	20.33	1.07M
August 31, 2026	20.58	20.49	20.49	20.77	20.34	922,123
August 28, 2026	20.9	20.79	20.79	21.25	20.71	823,729
August 27, 2026	21.05	20.86	20.86	21.19	20.82	943,542
August 26, 2026	21.15	21.07	21.07	21.49	21.05	724,818
August 25, 2026	21.04	21.2	21.2	21.23	20.82	983,968
August 24, 2026	21.12	21.02	21.02	21.39	20.95	876,570
August 21, 2026	21.22	21.12	21.12	21.35	21.04	914,451
August 20, 2026	21.27	21.2	21.2	21.71	21.02	766,329
August 19, 2026	21.73	21.49	21.49	22.07	21.45	852,129
August 18, 2026	21.5	21.52	21.52	21.85	21.42	929,100
August 17, 2026	21.84	21.5	21.5	21.98	21.44	889,321
August 14, 2026	21.72	22	22	22.25	21.55	676,456
August 13, 2026	21.67	21.76	21.76	21.97	21.47	1.13M
August 12, 2026	21.98	21.54	21.54	22.03	21.26	1.69M
August 11, 2026	22.49	21.98	21.98	22.53	21.77	1.26M
August 10, 2026	22.39	22.37	22.37	22.81	22.05	1.32M
August 07, 2026	22.06	22.45	22.45	22.59	21.54	2.29M
August 06, 2026	20.9	22	22	22.1	19.7	4.38M
August 05, 2026	23.79	23.96	23.96	24.46	23.56	1.2M
August 04, 2026	23.41	23.79	23.79	24.07	23.36	1.13M
August 03, 2026	23.84	23.79	23.79	24.28	23.74	642,940
July 31, 2026	23.59	23.67	23.67	23.77	23.41	969,193
July 30, 2026	23.97	23.86	23.86	24.16	23.53	915,292
July 29, 2026	24.82	24.12	24.12	24.91	24.09	781,487
July 28, 2026	24.99	24.83	24.83	25.6	24.19	1.15M