Privia Health Group, Inc.
PRVANASDAQHealthcare● Active
$21.41
$-0.22(-1.02%)
Market Cap$2.7B
P/E Ratio—
52W High$26.51
52W Low$18.77
Privia Health Group, Inc.（PRVA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
prva · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$50.77
Jun 29, 2021
-57.6% from here
5-Year Low5Y
$15.92
May 21, 2024
+35.4% from low
IPO Priceadj.
$23.00
Apr 28, 2021
-6.3% since IPO
1 Year Ago
$23.24
Jun 9, 2025
-7.3% in 1Y
5 Years Ago
$37.96
Jun 8, 2021
-43.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PRVA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $21.49 | $21.70 | $21.36 | $21.42 | $21.42 | 494K | -0.33% |
| Jun 5, 2026 | $21.65 | $21.95 | $21.51 | $21.63 | $21.63 | 911K | -0.09% |
| Jun 4, 2026 | $21.02 | $21.53 | $21.02 | $21.37 | $21.37 | 956K | +1.67% |
| Jun 3, 2026 | $20.80 | $20.97 | $20.48 | $20.66 | $20.66 | 909K | -0.67% |
| Jun 2, 2026 | $21.11 | $21.32 | $20.78 | $20.80 | $20.80 | 884K | -1.47% |
| Jun 1, 2026 | $21.37 | $21.54 | $21.12 | $21.31 | $21.31 | 803K | -0.28% |
| May 29, 2026 | $21.52 | $21.79 | $21.35 | $21.51 | $21.51 | 953K | -0.05% |
| May 28, 2026 | $21.68 | $21.92 | $21.44 | $21.59 | $21.59 | 772K | -0.42% |
| May 27, 2026 | $22.20 | $22.51 | $21.68 | $21.74 | $21.74 | 819K | -2.07% |
| May 26, 2026 | $22.77 | $22.98 | $22.17 | $22.20 | $22.20 | 890K | -2.50% |
| May 22, 2026 | $22.63 | $22.85 | $22.52 | $22.79 | $22.79 | 645K | +0.71% |
| May 21, 2026 | $23.14 | $23.14 | $22.61 | $22.64 | $22.64 | 672K | -2.16% |
| May 20, 2026 | $23.17 | $23.55 | $22.74 | $23.18 | $23.18 | 570K | +0.04% |
| May 19, 2026 | $23.79 | $23.95 | $23.27 | $23.29 | $23.29 | 879K | -2.10% |
| May 18, 2026 | $22.95 | $23.83 | $22.80 | $23.69 | $23.69 | 612K | +3.22% |
| May 15, 2026 | $23.29 | $23.44 | $22.83 | $22.95 | $22.95 | 948K | -1.46% |
| May 14, 2026 | $22.71 | $23.53 | $22.46 | $23.24 | $23.24 | 1.3M | +2.33% |
| May 13, 2026 | $22.80 | $22.88 | $22.35 | $22.63 | $22.63 | 1.0M | -0.75% |
| May 12, 2026 | $22.64 | $23.03 | $22.47 | $23.01 | $23.01 | 970K | +1.63% |
| May 11, 2026 | $23.07 | $23.28 | $22.28 | $22.76 | $22.76 | 1.3M | -1.34% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PRVA
Jan 1 → Dec 31 · 6 years2026-9.1%$23.57 → $21.42
-9.1%
2025+20.4%$19.70 → $23.71
+20.4%
2024-14.3%$22.81 → $19.55
-14.3%
2023+0.3%$22.95 → $23.03
+0.3%
2022-14.8%$26.66 → $22.71
-14.8%
2021-32.2%$38.14 → $25.87
-32.2%
Best Year2025 · +20.4%
Worst Year2021 · -32.2%
Positive Years2 / 6
Avg Annual Return-8.3%
6Y Total Return-43.8%
6Y CAGR~-9.2% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.38+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,148.78+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.02+0.00%
Mkt Cap $558.5B
AbbVie Inc.
ABBV
$222.83+0.00%
Mkt Cap $393.7B
UnitedHealth Group Incorporated
UNH
$406.67+0.00%
Mkt Cap $369.3B
Merck & Co., Inc.
MRK
$119.06+0.00%
Mkt Cap $294.0B
AstraZeneca PLC
AZN
$181.51+0.00%
Mkt Cap $281.5B
Novartis AG
NVS
$146.46+0.00%
Mkt Cap $279.5B
Amgen Inc.
AMGN
$345.12+0.00%
Mkt Cap $186.3B
Novo Nordisk A/S
NVO
$41.20+0.00%
Mkt Cap $183.1BWhat If You Invested in PRVA?
If you invested $1,000 in PRVA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$937
Total Return-6.3%
CAGR~-1.3% / yr
Profit$-63
Based on Apr 28, 2021 · $23.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Privia Health Group, Inc.（PRVA）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $21.55。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PRVA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PRVA 历史股价FMP 日线复权 OHLCV