Privia Health Group, Inc. (PRVA) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -9.1%
- 3M
- -19.5%
- YTD
- -18.6%
- 1Y
- -18.7%
- 3Y
- -4.4%
- 5Y
- -6.5%
Loading 10-year price history...
PRVA Historical Performance
PRVA Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +12.5%
- 2022 annual price return
- -15.8%
- 2023 annual price return
- +3.3%
- 2024 annual price return
- -17.5%
- 2025 annual price return
- +20.7%
- 2026 annual price return
- +0.9%
PRVA Stock Price Trajectory (2021–2026)
As of September 24, 2026, Privia Health Group, Inc. (PRVA) trades at $19.10, representing a -18.7% return over the past year. The stock has delivered a -28.6% total return over five years (-6.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $50.77 on June 29, 2021. From this peak, PRVA has corrected -62.4%, currently trading 17% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers AGIO (-9.7% 1Y), CNC (+89.5% 1Y), and ALHC (-53.9% 1Y), PRVA has underperformed the peer group average. Compare PRVA vs AGIO →
PRVA Historical Price Data · from 2021
Rows 1–50 of 1,358| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 19.39 | 19.54 | 18.98 | 19.10 | 872K | -1.85% |
| 2026-09-22 | 19.53 | 19.90 | 19.43 | 19.46 | 1.09M | -0.41% |
| 2026-09-21 | 19.61 | 19.66 | 19.42 | 19.54 | 980K | -1.56% |
| 2026-09-18 | 19.95 | 20.16 | 19.76 | 19.85 | 2.64M | -1.19% |
| 2026-09-17 | 20.38 | 20.66 | 20.03 | 20.09 | 1.02M | -1.37% |
| 2026-09-16 | 20.11 | 20.64 | 20.11 | 20.37 | 1.41M | +0.05% |
| 2026-09-15 | 20.89 | 20.89 | 20.24 | 20.36 | 1.13M | -2.49% |
| 2026-09-14 | 20.58 | 21.09 | 20.58 | 20.88 | 1.37M | +2.25% |
| 2026-09-11 | 20.61 | 20.70 | 20.28 | 20.42 | 925K | +0.25% |
| 2026-09-10 | 20.42 | 20.98 | 20.23 | 20.37 | 1.26M | -0.24% |
| 2026-09-09 | 20.47 | 20.55 | 20.16 | 20.42 | 1.04M | -1.73% |
| 2026-09-08 | 20.61 | 21.43 | 20.40 | 20.78 | 1.38M | +0.58% |
| 2026-09-04 | 20.67 | 20.82 | 20.45 | 20.66 | 869K | -0.05% |
| 2026-09-03 | 20.92 | 21.00 | 20.48 | 20.67 | 2.27M | -0.24% |
| 2026-09-02 | 20.64 | 21.00 | 20.56 | 20.72 | 1.20M | +0.39% |
| 2026-09-01 | 20.33 | 21.02 | 20.33 | 20.64 | 1.07M | +0.73% |
| 2026-08-31 | 20.51 | 20.59 | 20.33 | 20.49 | 922K | -1.44% |
| 2026-08-28 | 20.90 | 21.02 | 20.71 | 20.79 | 824K | -0.34% |
| 2026-08-27 | 21.18 | 21.18 | 20.82 | 20.86 | 943K | -1.00% |
| 2026-08-26 | 21.15 | 21.49 | 21.05 | 21.07 | 725K | -0.61% |
| 2026-08-25 | 21.04 | 21.23 | 20.82 | 21.20 | 984K | +0.86% |
| 2026-08-24 | 21.12 | 21.39 | 20.95 | 21.02 | 877K | -0.47% |
| 2026-08-21 | 21.22 | 21.35 | 21.04 | 21.12 | 915K | -0.38% |
| 2026-08-20 | 21.27 | 21.71 | 21.02 | 21.20 | 766K | -1.35% |
| 2026-08-19 | 21.73 | 22.07 | 21.45 | 21.49 | 852K | -0.14% |
| 2026-08-18 | 21.50 | 21.85 | 21.42 | 21.52 | 930K | +0.09% |
| 2026-08-17 | 21.84 | 21.98 | 21.44 | 21.50 | 889K | -2.27% |
| 2026-08-14 | 21.72 | 22.25 | 21.55 | 22.00 | 677K | +1.10% |
| 2026-08-13 | 21.67 | 21.97 | 21.47 | 21.76 | 1.13M | +1.02% |
| 2026-08-12 | 21.98 | 22.03 | 21.26 | 21.54 | 1.69M | -2.00% |
| 2026-08-11 | 22.49 | 22.53 | 21.77 | 21.98 | 1.26M | -1.74% |
| 2026-08-10 | 22.39 | 22.81 | 22.05 | 22.37 | 1.32M | -0.36% |
| 2026-08-07 | 22.06 | 22.59 | 21.54 | 22.45 | 2.34M | +2.05% |
| 2026-08-06 | 20.90 | 22.10 | 19.70 | 22.00 | 4.41M | -8.18% |
| 2026-08-05 | 23.79 | 24.46 | 23.56 | 23.96 | 1.20M | +0.71% |
| 2026-08-04 | 23.41 | 24.07 | 23.36 | 23.79 | 1.13M | 0.00% |
| 2026-08-03 | 23.84 | 24.28 | 23.74 | 23.79 | 643K | +0.51% |
| 2026-07-31 | 23.59 | 23.77 | 23.41 | 23.67 | 969K | -0.80% |
| 2026-07-30 | 23.97 | 24.16 | 23.53 | 23.86 | 915K | -1.08% |
| 2026-07-29 | 24.82 | 24.91 | 24.09 | 24.12 | 782K | -2.86% |
| 2026-07-28 | 24.99 | 25.60 | 24.19 | 24.83 | 1.15M | +0.65% |
| 2026-07-27 | 25.61 | 25.79 | 24.66 | 24.67 | 811K | -3.25% |
| 2026-07-24 | 25.26 | 25.85 | 25.19 | 25.50 | 910K | +2.12% |
| 2026-07-23 | 25.29 | 25.52 | 24.73 | 24.97 | 1.22M | -1.58% |
| 2026-07-22 | 26.30 | 27.13 | 25.21 | 25.37 | 957K | -3.57% |
| 2026-07-21 | 26.05 | 26.34 | 25.81 | 26.31 | 1.15M | +0.19% |
| 2026-07-20 | 26.74 | 26.99 | 26.21 | 26.26 | 988K | -2.38% |
| 2026-07-17 | 27.01 | 27.56 | 26.86 | 26.90 | 1.53M | -1.18% |
| 2026-07-16 | 28.52 | 28.82 | 27.09 | 27.22 | 2.43M | -3.13% |
| 2026-07-15 | 27.95 | 28.41 | 27.49 | 28.10 | 1.15M | +0.25% |
PRVA Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PRVA — Frequently Asked Questions
Quick answers to the most common questions about buying PRVA stock.
How has PRVA stock performed recently?
PRVA declined -18.7% over the past year, below its 5-year annualized CAGR of -6.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is PRVA's all-time high price?
Privia Health Group, Inc. reached $50.77 on 2021-06-29. The 52-week high is $28.82. Current 1-year return of -18.7% places the stock further from historical peaks.
Where can I download PRVA historical price data?
This page provides PRVA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.