Privia Health Group, Inc. (PRVA) NASDAQ

20.80

-0.51(-2.39%)

Updated at June 02 04:00PM

Currency In USD

PRVA Historical Return

If you invested $1000 in Privia Health Group, Inc. (PRVA) since IPO date, it would be worth $904.35 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $618.86, while $1000 invested 1 year ago would be worth $905.53. This corresponds to total returns of -9.57%, -38.11%, -9.45%, respectively, with annualized returns of -1.95%, -9.15%, -9.45%.

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
June 02, 2026	21.11	20.8	20.8	21.32	20.78	884,446
June 01, 2026	21.37	21.31	21.31	21.54	21.12	802,479
May 29, 2026	21.52	21.51	21.51	21.79	21.35	951,562
May 28, 2026	21.68	21.59	21.59	21.92	21.44	771,108
May 27, 2026	22.2	21.74	21.74	22.51	21.68	818,694
May 26, 2026	22.77	22.2	22.2	22.98	22.17	878,024
May 22, 2026	22.63	22.79	22.79	22.85	22.52	644,658
May 21, 2026	23.14	22.64	22.64	23.14	22.61	671,688
May 20, 2026	22.97	23.18	23.18	23.55	22.74	549,310
May 19, 2026	23.79	23.29	23.29	23.95	23.27	879,047
May 18, 2026	22.95	23.69	23.69	23.83	22.8	611,707
May 15, 2026	23.29	22.95	22.95	23.44	22.83	947,784
May 14, 2026	22.71	23.24	23.24	23.53	22.46	1.27M
May 13, 2026	22.8	22.63	22.63	22.85	22.35	988,227
May 12, 2026	22.64	23.01	23.01	23.03	22.47	969,934
May 11, 2026	23.07	22.76	22.76	23.28	22.28	1.14M
May 08, 2026	23.57	23.06	23.06	23.73	22.77	1.07M
May 07, 2026	22.97	23.99	23.99	24.55	21.4	2.85M
May 06, 2026	24.46	23.99	23.99	24.64	23.92	1.27M
May 05, 2026	24.24	24.29	24.29	24.42	23.86	980,019
May 04, 2026	24.66	24.24	24.24	25.12	24.14	819,613
May 01, 2026	24.95	24.85	24.85	25.24	24.62	1.71M
April 30, 2026	24.48	24.85	24.85	24.91	23.94	1.38M
April 29, 2026	24.58	24.69	24.69	24.79	24.32	1.26M
April 28, 2026	24.47	24.84	24.84	24.89	24.25	996,056
April 27, 2026	23.79	24.41	24.41	24.5	23.79	662,786
April 24, 2026	23.31	23.84	23.84	23.85	23.11	531,072
April 23, 2026	23.79	23.5	23.5	23.95	23.23	696,580
April 22, 2026	23.6	23.86	23.86	23.95	23.27	464,650
April 21, 2026	24.17	23.6	23.6	24.48	23.57	504,417
April 20, 2026	24	24.08	24.08	24.28	23.68	437,859
April 17, 2026	23.89	24.02	24.02	24.34	22.52	750,311
April 16, 2026	23.47	23.5	23.5	23.71	23.36	665,090
April 15, 2026	23.19	23.44	23.44	23.51	23.08	620,523
April 14, 2026	23.01	23.12	23.12	23.48	22.95	501,503
April 13, 2026	22.3	23.01	23.01	23.02	22.15	819,762
April 10, 2026	22.7	22.37	22.37	22.71	22.25	875,836
April 09, 2026	22.65	22.71	22.71	22.96	22.44	1.14M
April 08, 2026	22.87	22.71	22.71	22.98	22.59	1.25M
April 07, 2026	21.76	22.38	22.38	22.48	21.54	803,202
April 06, 2026	21.14	21.59	21.59	21.68	20.4	900,825
April 02, 2026	20.68	21.21	21.21	21.23	20.41	723,719
April 01, 2026	20.46	21.07	21.07	21.18	20.36	863,988
March 31, 2026	20.26	20.57	20.57	20.73	20.07	824,394
March 30, 2026	20.18	20.02	20.02	20.28	19.86	791,837
March 27, 2026	19.97	20.02	20.02	20.15	19.53	955,258
March 26, 2026	20.39	20.18	20.18	20.64	20.06	755,607
March 25, 2026	21.28	20.54	20.54	21.4	20.23	595,622
March 24, 2026	21.24	21.03	21.03	21.24	20.85	700,491
March 23, 2026	21.72	21.52	21.52	21.87	21.3	773,420
March 20, 2026	21.73	21.24	21.24	21.8	20.99	1.74M
March 19, 2026	21.54	21.77	21.77	22	21.27	756,950
March 18, 2026	21.82	21.59	21.59	21.98	21.56	1.11M
March 17, 2026	22.09	22.1	22.1	22.5	21.83	557,822
March 16, 2026	21.85	21.96	21.96	22.28	21.84	633,322
March 13, 2026	21.83	21.68	21.68	22.06	21.33	641,524
March 12, 2026	21.83	21.73	21.73	22.18	21.68	691,869
March 11, 2026	22.24	22.07	22.07	22.64	21.79	717,649
March 10, 2026	23.3	22.47	22.47	23.3	22.25	1.03M
March 09, 2026	22.9	23.3	23.3	23.44	22.1	1M