Get the Stockscreener App
25.99
0.43%
0.11
Privia Health Group Inc Stock (PRVA) Price History
The historical daily chart and data for Privia Health Group Inc stock (PRVA), show that the latest closing stock price as of October 24, 2025, is $25.99.
- Privia Health Group Inc all-time high stock price is $44.64, occurred on August 24, 2022.
- The lowest Privia Health Group Inc stock price recorded was $15.92 on May 21, 2024. Since then, Privia Health Group Inc's stock price has risen over 63.25% to $25.99 now.
- The 52-week high stock price for PRVA is $26.49, representing a 1.92% increase from the current share price, occurred on October 20, 2025.
- The 52-week low stock price for PRVA is $17.45, indicating a -32.86% decrease from the current share price, occurred on October 29, 2024.
- The closing price of Privia Health Group Inc (PRVA) stock in the beginning of 2024 was $27.00. The stock closed the year at $22.71, a loss of over -15.89% for the year.
The table below shows more information about PRVA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 24, 2025 | $26.27 | $25.84 | $0.43 | 433,823.0 | +0.43% |
| Oct 23, 2025 | $26.08 | $25.71 | $0.37 | 491,787.0 | -0.35% |
| Oct 22, 2025 | $26.14 | $25.67 | $0.47 | 507,634.0 | -0.15% |
| Oct 21, 2025 | $26.49 | $25.88 | $0.61 | 773,664.0 | -1.48% |
| Oct 20, 2025 | $26.49 | $25.77 | $0.715 | 798,463.0 | +3.41% |
| Oct 17, 2025 | $25.91 | $25.31 | $0.60 | 884,178.0 | +0.00% |
| Oct 16, 2025 | $25.80 | $25.01 | $0.79 | 738,592.0 | +1.15% |
| Oct 15, 2025 | $25.27 | $24.86 | $0.405 | 749,700.0 | +1.73% |
| Oct 14, 2025 | $24.86 | $23.88 | $0.99 | 620,297.0 | +2.78% |
| Oct 13, 2025 | $24.46 | $23.72 | $0.74 | 700,527.0 | +0.25% |
| Oct 10, 2025 | $24.72 | $24.04 | $0.685 | 881,683.0 | -0.50% |
| Oct 09, 2025 | $24.66 | $24.19 | $0.47 | 537,561.0 | -1.35% |
| Oct 08, 2025 | $24.87 | $23.95 | $0.925 | 820,044.0 | +2.17% |
| Oct 07, 2025 | $24.39 | $23.84 | $0.555 | 763,956.0 | -0.50% |
| Oct 06, 2025 | $24.50 | $24.04 | $0.455 | 990,286.0 | +0.17% |
| Oct 03, 2025 | $25.56 | $24.05 | $1.51 | 1,008,605.0 | -1.51% |
| Oct 02, 2025 | $25.12 | $24.40 | $0.725 | 1,178,167.0 | -2.08% |
| Oct 01, 2025 | $25.04 | $24.60 | $0.44 | 1,193,688.0 | +0.32% |
| Sep 30, 2025 | $24.93 | $24.37 | $0.56 | 1,075,093.0 | +1.97% |
| Sep 29, 2025 | $24.55 | $23.81 | $0.74 | 972,280.0 | +1.92% |
Privia Health Group Inc Stock (PRVA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Privia Health Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PRVA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Privia Health Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Privia Health Group Inc Stock (PRVA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $26.49 | $23.72 | $2.77 | 14,506,478.0 | +4.38% |
| Sep, 2025 | $24.93 | $22.02 | $2.91 | 19,187,496.0 | +8.07% |
| Aug, 2025 | $23.48 | $18.77 | $4.71 | 20,751,337.0 | +18.03% |
| Jul, 2025 | $23.15 | $19.39 | $3.76 | 17,726,846.0 | -15.13% |
| Jun, 2025 | $23.70 | $21.46 | $2.24 | 20,345,753.0 | +1.05% |
| May, 2025 | $26.09 | $22.18 | $3.91 | 16,134,026.0 | -3.07% |
| Apr, 2025 | $24.72 | $20.82 | $3.89 | 17,092,574.0 | +4.59% |
| Mar, 2025 | $25.98 | $22.00 | $3.98 | 17,274,841.0 | -10.09% |
| Feb, 2025 | $26.04 | $22.41 | $3.63 | 14,535,896.0 | +9.28% |
| Jan, 2025 | $23.49 | $19.47 | $4.02 | 11,167,951.0 | +16.88% |
Privia Health Group Inc Stock (PRVA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.43 | $19.16 | $3.27 | 10,401,681.0 | -9.36% |
| Nov, 2024 | $23.18 | $18.50 | $4.68 | 16,094,585.0 | +16.99% |
| Oct, 2024 | $19.05 | $16.47 | $2.58 | 15,181,883.0 | +0.82% |
| Sep, 2024 | $20.07 | $17.47 | $2.60 | 17,656,042.0 | -9.58% |
| Aug, 2024 | $21.46 | $18.20 | $3.26 | 13,655,308.0 | -2.89% |
| Jul, 2024 | $21.93 | $16.74 | $5.20 | 13,962,541.0 | +19.33% |
| Jun, 2024 | $18.05 | $16.37 | $1.68 | 14,942,888.0 | +0.06% |
| May, 2024 | $19.43 | $15.92 | $3.51 | 25,062,015.0 | -5.60% |
| Apr, 2024 | $19.66 | $17.54 | $2.12 | 17,832,663.0 | -6.07% |
| Mar, 2024 | $23.15 | $18.54 | $4.61 | 16,508,979.0 | -12.23% |
| Feb, 2024 | $22.57 | $19.18 | $3.39 | 20,623,802.0 | +10.71% |
| Jan, 2024 | $24.05 | $19.39 | $4.66 | 23,199,292.0 | -12.46% |
Privia Health Group Inc Stock (PRVA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.30 | $20.45 | $3.85 | 11,359,688.0 | +11.47% |
| Nov, 2023 | $24.35 | $19.68 | $4.67 | 17,080,747.0 | -1.71% |
| Oct, 2023 | $24.00 | $19.92 | $4.08 | 17,730,974.0 | -8.61% |
| Sep, 2023 | $26.84 | $21.29 | $5.55 | 25,592,859.0 | -12.38% |
| Aug, 2023 | $28.00 | $24.37 | $3.63 | 16,297,067.0 | -5.98% |
| Jul, 2023 | $28.23 | $24.16 | $4.07 | 16,493,143.0 | +6.93% |
| Jun, 2023 | $29.42 | $23.81 | $5.61 | 62,114,806.0 | +4.65% |
| May, 2023 | $30.15 | $23.00 | $7.15 | 47,616,418.0 | -9.70% |
| Apr, 2023 | $28.60 | $24.50 | $4.10 | 11,301,038.0 | +0.07% |
| Mar, 2023 | $29.11 | $25.07 | $4.04 | 15,492,872.0 | -1.15% |
| Feb, 2023 | $28.51 | $25.05 | $3.46 | 14,416,215.0 | +3.29% |
| Jan, 2023 | $27.27 | $20.64 | $6.63 | 15,046,140.0 | +19.07% |
5.11%
1.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):