PRVA: Privia Health Group Inc.

As of Friday, September 4th, 2026

$ 20.66

-0.01 -0.05%

Open: 20.67
High: 20.83
Low: 20.44
Volume: 867,874
Previous Close on Thursday, September 3rd, 2026

$ 20.67

-0.05 -0.24%

Open: 20.92
High: 21.08
Low: 20.48
Volume: 2,264,602

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 20.67 20.83 20.44 20.66 867,874 -0.01 -0.05
2026-09-03 20.92 21.08 20.48 20.67 2,264,602 -0.05 -0.24
2026-09-02 20.64 21.00 20.56 20.72 1,198,356 +0.08 +0.39
2026-09-01 20.33 21.03 20.33 20.64 1,064,595 +0.15 +0.73
2026-08-31 20.58 20.77 20.34 20.49 921,029 -0.30 -1.44
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
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 21.08
On 2026-09-03		 20.33
On 2026-09-01		 -0.13 -0.63 21.08
On 2026-09-03		 20.44
On 2026-09-04		 -3.04 20.64
10D 21.49
On 2026-08-26		 20.33
On 2026-09-01		 -0.46 -2.18 21.49
On 2026-08-26		 20.33
On 2026-09-01		 -5.40 20.81
20D 22.81
On 2026-08-10		 20.33
On 2026-09-01		 -1.79 -7.97 22.81
On 2026-08-10		 20.33
On 2026-09-01		 -10.85 21.23
WTD 21.08
On 2026-09-03		 20.33
On 2026-09-01		 -0.13 -0.63 21.08
On 2026-09-03		 20.44
On 2026-09-04		 -3.04 20.64
MTD 21.08
On 2026-09-03		 20.33
On 2026-09-01		 0.17 0.83 21.08
On 2026-09-03		 20.44
On 2026-09-04		 -3.04 20.67
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,442,989
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,415,114
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,388,732
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,309
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 378,972,588
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,502,296
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.90 +0.14 +0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.65 +0.27 +1.55
 
Recent
Ticker Last Chg %Chg Volume
PRVA

Privia Health Group Inc.

20.66 -0.01 -0.05 867,874