Skip to main content
PRA Group, Inc. (PRAA)
NASDAQ: PRAA · Real-Time Price · USD
20.84
-0.34 (-1.61%)
Dec 20, 2024, 4:00 PM EST - Market closed

PRA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202420.9721.7520.5920.8420.84-1.61%1,472,350
Dec 19, 202421.6822.4320.9021.1821.18-0.75%249,953
Dec 18, 202422.0423.5321.2821.3421.34-3.18%476,711
Dec 17, 202422.5822.9221.7422.0422.04-3.08%396,298
Dec 16, 202420.9123.0420.8322.7422.747.72%445,031
Dec 13, 202421.4921.7020.9921.1121.11-1.77%372,885
Dec 12, 202421.2721.6420.9021.4921.490.28%208,095
Dec 11, 202421.2821.6521.0321.4321.431.32%183,384
Dec 10, 202421.3721.3720.9321.1521.15-1.03%246,100
Dec 9, 202420.4121.7420.3421.3721.375.48%413,645
Dec 6, 202420.2820.4619.9920.2620.260.15%165,277
Dec 5, 202420.6820.8920.1820.2320.23-2.55%163,558
Dec 4, 202420.4920.9220.1220.7620.761.27%261,026
Dec 3, 202421.4521.4620.4920.5020.50-4.47%181,160
Dec 2, 202421.2121.6320.9521.4621.461.23%217,767
Nov 29, 202421.6821.7021.1421.2021.20-1.26%98,943
Nov 27, 202421.7721.7721.3021.4721.470.14%118,174
Nov 26, 202421.4921.6720.7321.4421.44-1.15%314,828
Nov 25, 202421.9922.2721.6721.6921.69-0.14%222,504
Nov 22, 202420.9722.0220.9721.7221.724.02%314,814
Nov 21, 202421.0921.8620.6420.8820.88-0.19%267,948
Nov 20, 202421.8121.8220.5620.9220.92-6.27%268,169
Nov 19, 202422.3622.6522.1622.3222.32-1.67%113,644
Nov 18, 202423.1023.3722.5622.7022.70-2.11%213,993
Nov 15, 202423.3723.6423.0323.1923.190.30%434,943
Nov 14, 202423.3423.7222.7923.1223.12-0.82%162,139
Nov 13, 202423.6723.9323.1723.3123.31-0.26%162,352
Nov 12, 202423.7023.7922.9723.3723.37-2.79%172,448
Nov 11, 202424.6324.6923.9124.0424.04-0.58%174,004
Nov 8, 202424.3724.9024.0224.1824.18-0.12%317,767
Nov 7, 202424.5125.0824.0624.2124.21-2.06%306,520
Nov 6, 202425.0025.4324.1324.7224.723.73%564,703
Nov 5, 202422.2024.7621.6923.8323.8315.90%1,071,761
Nov 4, 202420.8020.9620.3120.5620.56-1.34%294,880
Nov 1, 202420.2720.8720.2420.8420.843.37%447,748
Oct 31, 202420.0820.5520.0020.1620.160.85%383,652
Oct 30, 202418.8320.1518.8119.9919.995.88%362,226
Oct 29, 202418.9019.2218.7618.8818.88-1.00%243,565
Oct 28, 202419.0919.8518.9119.0719.071.22%194,326
Oct 25, 202419.3219.4518.7118.8418.84-1.93%325,417
Oct 24, 202419.4719.9819.1519.2119.21-1.44%329,267
Oct 23, 202419.5119.6018.9319.4919.49-0.26%168,959
Oct 22, 202419.5419.8819.3919.5419.54-188,073
Oct 21, 202421.3221.3519.5219.5419.54-8.26%252,320
Oct 18, 202421.7222.0221.1521.3021.30-1.62%285,489
Oct 17, 202421.8722.0521.2521.6521.65-0.55%297,908
Oct 16, 202421.5422.1321.5421.7721.772.45%417,616
Oct 15, 202421.0321.9020.9721.2521.251.24%286,944
Oct 14, 202421.3921.5020.8520.9920.99-1.92%262,980
Oct 11, 202421.1821.7121.1521.4021.401.18%237,607
Oct 10, 202420.9821.4220.5821.1521.150.05%288,192
Oct 9, 202421.1921.3620.8921.1421.14-0.38%178,919
Oct 8, 202421.6521.6521.0421.2221.22-1.90%112,626
Oct 7, 202421.6821.7521.3121.6321.63-0.83%132,504
Oct 4, 202421.8222.0921.5821.8121.811.58%96,882
Oct 3, 202421.2221.4720.6721.4721.470.05%235,761
Oct 2, 202421.5922.0521.2621.4621.46-1.60%137,692
Oct 1, 202422.3222.9221.7221.8121.81-2.46%152,403
Sep 30, 202422.7222.9322.1022.3622.36-1.28%200,288
Sep 27, 202423.5823.8122.5322.6522.65-2.50%192,678
Sep 26, 202423.3623.5722.7823.2323.232.97%212,685
Sep 25, 202421.9822.9921.9022.5622.562.55%311,627
Sep 24, 202421.9822.0221.4222.0022.000.96%157,386
Sep 23, 202422.2822.4221.7921.7921.79-1.40%162,166
Sep 20, 202422.6922.7421.9622.1022.10-3.91%785,282
Sep 19, 202423.2423.2422.2223.0023.003.23%172,884
Sep 18, 202421.9423.4421.6022.2822.281.09%247,098
Sep 17, 202421.2722.6521.1122.0422.045.66%189,949
Sep 16, 202421.8621.8620.5620.8620.86-3.74%229,347
Sep 13, 202420.3521.8020.3521.6721.677.17%185,667
Sep 12, 202420.4720.8520.1120.2220.22-0.05%140,619
Sep 11, 202420.1020.3319.7520.2320.23-0.69%145,141
Sep 10, 202420.4120.9819.8820.3720.37-0.59%138,885
Sep 9, 202421.2121.4120.4320.4920.49-4.07%140,466
Sep 6, 202422.1122.6321.2921.3621.36-3.44%163,531
Sep 5, 202422.1222.4221.8022.1222.121.28%141,089
Sep 4, 202422.0722.4321.7721.8421.84-1.00%77,355
Sep 3, 202422.8823.3521.9122.0622.06-5.40%156,737
Aug 30, 202423.4623.5723.0123.3223.320.21%118,537
Aug 29, 202423.3223.4622.6823.2723.271.13%122,384
Aug 28, 202422.3623.3722.3623.0123.012.13%147,863
Aug 27, 202422.5622.9422.2322.5322.53-0.75%96,888
Aug 26, 202423.2723.4222.6222.7022.70-0.79%111,446
Aug 23, 202421.8623.3421.6522.8822.885.20%177,952
Aug 22, 202421.9022.0621.5921.7521.75-0.73%64,183
Aug 21, 202421.9522.1621.4921.9121.91-0.05%100,500
Aug 20, 202423.0623.4321.8621.9221.92-6.72%111,706
Aug 19, 202423.3523.5422.6323.5023.501.21%124,313
Aug 16, 202422.8823.6522.2423.2223.221.09%192,873
Aug 15, 202422.8424.1122.3722.9722.974.03%247,832
Aug 14, 202422.3722.6821.6022.0822.08-1.08%195,348
Aug 13, 202422.6223.4122.1022.3222.32-0.40%187,879
Aug 12, 202423.0923.5822.2222.4122.410.18%168,111
Aug 9, 202423.3523.3922.0822.3722.37-4.28%145,852
Aug 8, 202422.3223.4222.1623.3723.375.75%195,342
Aug 7, 202421.5022.1521.0722.1022.104.34%308,486
Aug 6, 202425.5426.8921.0221.1821.18-8.86%353,952
Aug 5, 202421.9423.5520.6423.2423.24-1.57%435,321
Aug 2, 202422.5123.8322.5123.6123.61-0.51%160,333
Aug 1, 202426.4726.6223.4423.7323.73-10.96%242,628