PRVA: Privia Health Group Inc.

As of Friday, August 28th, 2026

$ 20.79

-0.07 -0.34%

Open: 20.90
High: 21.25
Low: 20.71
Volume: 823,729
Previous Close on Thursday, August 27th, 2026

$ 20.86

-0.21 -1.00%

Open: 21.05
High: 21.19
Low: 20.82
Volume: 943,542

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-28 20.90 21.25 20.71 20.79 823,729 -0.07 -0.34
2026-08-27 21.05 21.19 20.82 20.86 943,542 -0.21 -1.00
2026-08-26 21.15 21.49 21.05 21.07 724,511 -0.13 -0.61
2026-08-25 21.04 21.23 20.82 21.20 982,782 +0.18 +0.86
2026-08-24 21.12 21.39 20.95 21.02 874,021 -0.10 -0.47
2026-08-21 21.22 21.35 21.04 21.12 913,661 -0.08 -0.38
2026-08-20 21.27 21.71 21.02 21.20 766,326 -0.29 -1.35
2026-08-19 21.73 22.07 21.45 21.49 851,768 -0.03 -0.14
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 21.49
On 2026-08-26		 20.71
On 2026-08-28		 -0.33 -1.56 21.49
On 2026-08-26		 20.71
On 2026-08-28		 -3.65 20.99
10D 22.07
On 2026-08-19		 20.71
On 2026-08-28		 -1.21 -5.50 22.07
On 2026-08-19		 20.71
On 2026-08-28		 -6.16 21.18
20D 24.46
On 2026-08-05		 19.70
On 2026-08-06		 -2.88 -12.17 24.46
On 2026-08-05		 19.70
On 2026-08-06		 -19.46 21.87
WTD 21.49
On 2026-08-26		 20.71
On 2026-08-28		 -0.33 -1.56 21.49
On 2026-08-26		 20.71
On 2026-08-28		 -3.65 20.99
MTD 24.46
On 2026-08-05		 19.70
On 2026-08-06		 -2.88 -12.17 24.46
On 2026-08-05		 19.70
On 2026-08-06		 -19.46 21.87
As of Friday, August 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.58 -0.15 -0.04 2,534,704
KO

The Coca-Cola Company

89.66 +0.60 +0.67 9,880,635
PFE

Pfizer Inc.

27.96 -0.06 -0.21 27,166,657
VZ

Verizon Communications Inc.

50.10 +0.67 +1.36 15,789,641
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,559.99 -9.45 -0.02 507,511,504
DJTA

Dow Jones Transportation Average

21,378.75 -61.52 -0.29 40,025,430
SPX

S&P 500 Index

7,711.76 -19.23 -0.25
OEX

S&P 100 Index

3,812.21 +0.47 +0.01
NDX

NASDAQ 100 Index

29,433.43 -208.13 -0.70
NYA

NYSE Composite Index

24,585.18 -63.85 -0.26
XAX

NYSE AMEX Composite Index

8,798.40 -144.61 -1.62
RUI

RUSSELL 1000 Index

4,201.01 -13.61 -0.32
RUT

Russell 2000 Index

2,972.37 -41.97 -1.39
RUA

Russell 3000 Index

4,383.34 -16.18 -0.37
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.16 -0.08 -0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.30 -0.06 -0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.48 -0.08 -0.46
 
Recent
Ticker Last Chg %Chg Volume
PRVA

Privia Health Group Inc.

20.79 -0.07 -0.34 823,729