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 $887.09 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $723, while $1000 invested 1 year ago would be worth $890.58. This corresponds to total returns of -11.29%, -27.7%, -10.94%, respectively, with annualized returns of -2.2%, -6.28%, -10.94%.

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
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
July 27, 2026	25.61	24.67	24.67	25.79	24.66	810,768
July 23, 2026	25.29	24.97	24.97	25.52	24.73	1.22M
July 22, 2026	26.3	25.37	25.37	27.13	25.21	957,206
July 21, 2026	26.05	26.31	26.31	26.34	25.81	1.15M
July 20, 2026	26.74	26.26	26.26	26.99	26.21	977,647
July 17, 2026	27.01	26.9	26.9	27.56	26.86	1.52M
July 16, 2026	28.52	27.22	27.22	28.82	27.09	2.43M
July 15, 2026	27.95	28.1	28.1	28.41	27.49	1.15M
July 14, 2026	27.7	28.03	28.03	28.3	27.51	1.08M
July 13, 2026	27.49	27.89	27.89	27.96	27.44	1.04M
July 10, 2026	27.8	27.49	27.49	27.86	27.22	810,751
July 09, 2026	26.95	27.77	27.77	27.81	26.92	1.13M
July 08, 2026	27.14	27.21	27.21	27.45	26.71	1.45M
July 07, 2026	27.48	27.23	27.23	27.7	26.89	1.08M
July 06, 2026	27.04	27.19	27.19	27.44	27.04	978,100
July 02, 2026	27.15	27.36	27.36	27.52	26.9	925,498
July 01, 2026	26.02	26.88	26.88	27.11	25.84	1.42M
June 30, 2026	25.49	25.73	25.73	26.03	24.87	863,376
June 29, 2026	25.37	25.55	25.55	25.71	25.14	1.27M
June 26, 2026	24.71	25.57	25.57	25.7	24.71	4.44M
June 25, 2026	24.6	24.53	24.53	24.86	24.44	736,060
June 24, 2026	23.89	24.51	24.51	24.62	23.85	892,369
June 23, 2026	23.67	23.74	23.74	23.93	23.67	844,841
June 22, 2026	23.43	23.49	23.49	24.1	23.39	995,949
June 18, 2026	23.62	23.67	23.67	23.84	23.39	1.93M
June 17, 2026	23.35	23.41	23.41	23.59	23.09	716,107
June 16, 2026	23.23	23.53	23.53	23.76	23.23	1.09M
June 15, 2026	23.35	23.02	23.02	23.43	22.89	1.17M