PRA Group, Inc. (PRAA)
NASDAQ: PRAA · Real-Time Price · USD
20.52
-0.53 (-2.52%)
At close: Mar 28, 2025, 4:00 PM
20.91
+0.39 (1.91%)
Pre-market: Mar 31, 2025, 7:54 AM EDT
PRA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.99 | 21.09 | 20.44 | 20.52 | 20.52 | -2.52% | 254,956 |
| Mar 27, 2025 | 20.82 | 21.28 | 20.35 | 21.05 | 21.05 | 1.54% | 378,399 |
| Mar 26, 2025 | 21.00 | 21.00 | 20.61 | 20.73 | 20.73 | -0.96% | 156,269 |
| Mar 25, 2025 | 21.03 | 21.33 | 20.90 | 20.93 | 20.93 | -0.66% | 209,606 |
| Mar 24, 2025 | 20.58 | 21.22 | 20.49 | 21.07 | 21.07 | 3.44% | 313,453 |
| Mar 21, 2025 | 20.14 | 20.56 | 19.91 | 20.37 | 20.37 | -0.20% | 619,200 |
| Mar 20, 2025 | 19.81 | 20.48 | 19.81 | 20.41 | 20.41 | 2.61% | 242,136 |
| Mar 19, 2025 | 19.64 | 20.03 | 19.54 | 19.89 | 19.89 | 1.02% | 300,089 |
| Mar 18, 2025 | 19.42 | 19.79 | 19.13 | 19.69 | 19.69 | 0.56% | 283,262 |
| Mar 17, 2025 | 19.49 | 20.02 | 19.20 | 19.58 | 19.58 | -0.10% | 325,576 |
| Mar 14, 2025 | 19.04 | 20.10 | 18.71 | 19.60 | 19.60 | 4.14% | 475,897 |
| Mar 13, 2025 | 19.00 | 19.25 | 18.44 | 18.82 | 18.82 | -1.05% | 392,788 |
| Mar 12, 2025 | 19.22 | 19.22 | 18.09 | 19.02 | 19.02 | 0.21% | 568,428 |
| Mar 11, 2025 | 19.00 | 19.33 | 18.73 | 18.98 | 18.98 | 0.69% | 708,499 |
| Mar 10, 2025 | 19.54 | 19.77 | 18.65 | 18.85 | 18.85 | -5.23% | 676,359 |
| Mar 7, 2025 | 20.46 | 20.80 | 19.71 | 19.89 | 19.89 | -1.19% | 412,139 |
| Mar 6, 2025 | 19.77 | 20.41 | 19.49 | 20.13 | 20.13 | 0.65% | 274,798 |
| Mar 5, 2025 | 19.80 | 20.12 | 19.50 | 20.00 | 20.00 | 1.47% | 282,026 |
| Mar 4, 2025 | 19.70 | 20.06 | 19.26 | 19.71 | 19.71 | -1.50% | 418,198 |
| Mar 3, 2025 | 21.01 | 21.45 | 19.88 | 20.01 | 20.01 | -4.40% | 332,434 |
| Feb 28, 2025 | 20.86 | 21.05 | 20.46 | 20.93 | 20.93 | 0.10% | 437,272 |
| Feb 27, 2025 | 21.46 | 22.17 | 20.68 | 20.91 | 20.91 | -3.28% | 314,465 |
| Feb 26, 2025 | 22.19 | 22.32 | 21.44 | 21.62 | 21.62 | -2.83% | 215,099 |
| Feb 25, 2025 | 22.31 | 22.42 | 21.85 | 22.25 | 22.25 | 1.55% | 264,589 |
| Feb 24, 2025 | 22.81 | 22.81 | 21.79 | 21.91 | 21.91 | -2.92% | 357,882 |
| Feb 21, 2025 | 22.94 | 23.36 | 22.03 | 22.57 | 22.57 | -0.44% | 344,748 |
| Feb 20, 2025 | 23.40 | 23.69 | 21.62 | 22.67 | 22.67 | -4.18% | 584,634 |
| Feb 19, 2025 | 23.58 | 23.94 | 23.18 | 23.66 | 23.66 | -1.21% | 349,216 |
| Feb 18, 2025 | 23.64 | 23.97 | 23.34 | 23.95 | 23.95 | 1.18% | 184,352 |
| Feb 14, 2025 | 23.65 | 23.87 | 23.45 | 23.67 | 23.67 | 0.77% | 126,028 |
| Feb 13, 2025 | 23.36 | 23.53 | 22.93 | 23.49 | 23.49 | 1.21% | 144,966 |
| Feb 12, 2025 | 23.21 | 23.32 | 22.91 | 23.21 | 23.21 | -1.19% | 166,756 |
| Feb 11, 2025 | 22.98 | 23.52 | 22.90 | 23.49 | 23.49 | 1.12% | 138,490 |
| Feb 10, 2025 | 23.35 | 23.39 | 22.71 | 23.23 | 23.23 | 0.35% | 193,948 |
| Feb 7, 2025 | 23.16 | 23.20 | 22.71 | 23.15 | 23.15 | -0.47% | 186,081 |
| Feb 6, 2025 | 23.00 | 23.38 | 22.80 | 23.26 | 23.26 | 2.11% | 203,198 |
| Feb 5, 2025 | 22.32 | 22.79 | 21.61 | 22.78 | 22.78 | 2.75% | 220,040 |
| Feb 4, 2025 | 21.65 | 22.18 | 21.50 | 22.17 | 22.17 | 1.70% | 101,014 |
| Feb 3, 2025 | 21.51 | 22.03 | 21.13 | 21.80 | 21.80 | -1.40% | 185,272 |
| Jan 31, 2025 | 22.52 | 22.57 | 21.92 | 22.11 | 22.11 | -2.25% | 280,391 |
| Jan 30, 2025 | 21.96 | 22.74 | 21.96 | 22.62 | 22.62 | 4.14% | 200,914 |
| Jan 29, 2025 | 21.91 | 22.15 | 21.41 | 21.72 | 21.72 | -1.27% | 169,306 |
| Jan 28, 2025 | 22.24 | 22.24 | 21.79 | 22.00 | 22.00 | -1.35% | 150,541 |
| Jan 27, 2025 | 21.75 | 22.53 | 21.61 | 22.30 | 22.30 | 2.67% | 257,552 |
| Jan 24, 2025 | 21.87 | 22.02 | 21.49 | 21.72 | 21.72 | - | 180,173 |
| Jan 23, 2025 | 21.11 | 21.79 | 21.11 | 21.72 | 21.72 | 2.26% | 215,269 |
| Jan 22, 2025 | 21.18 | 21.47 | 20.89 | 21.24 | 21.24 | -0.65% | 211,232 |
| Jan 21, 2025 | 21.50 | 21.71 | 21.27 | 21.38 | 21.38 | 0.33% | 225,705 |
| Jan 17, 2025 | 21.55 | 21.61 | 20.85 | 21.31 | 21.31 | 0.66% | 217,397 |
| Jan 16, 2025 | 20.63 | 21.21 | 20.55 | 21.17 | 21.17 | 2.02% | 235,925 |