Skip to main content
PRA Group, Inc. (PRAA)
NASDAQ: PRAA · Real-Time Price · USD
22.57
-0.10 (-0.44%)
Feb 21, 2025, 4:00 PM EST - Market closed

PRA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.9423.3622.0322.5722.57-0.44%344,748
Feb 20, 202523.4023.6921.6222.6722.67-4.18%584,634
Feb 19, 202523.5823.9423.1823.6623.66-1.21%349,216
Feb 18, 202523.6423.9723.3423.9523.951.18%184,352
Feb 14, 202523.6523.8723.4523.6723.670.77%126,028
Feb 13, 202523.3623.5322.9323.4923.491.21%144,966
Feb 12, 202523.2123.3222.9123.2123.21-1.19%166,756
Feb 11, 202522.9823.5222.9023.4923.491.12%138,490
Feb 10, 202523.3523.3922.7123.2323.230.35%193,948
Feb 7, 202523.1623.2022.7123.1523.15-0.47%186,081
Feb 6, 202523.0023.3822.8023.2623.262.11%203,198
Feb 5, 202522.3222.7921.6122.7822.782.75%220,040
Feb 4, 202521.6522.1821.5022.1722.171.70%101,014
Feb 3, 202521.5122.0321.1321.8021.80-1.40%185,272
Jan 31, 202522.5222.5721.9222.1122.11-2.25%280,391
Jan 30, 202521.9622.7421.9622.6222.624.14%200,914
Jan 29, 202521.9122.1521.4121.7221.72-1.27%169,306
Jan 28, 202522.2422.2421.7922.0022.00-1.35%150,541
Jan 27, 202521.7522.5321.6122.3022.302.67%257,552
Jan 24, 202521.8722.0221.4921.7221.72-180,173
Jan 23, 202521.1121.7921.1121.7221.722.26%215,269
Jan 22, 202521.1821.4720.8921.2421.24-0.65%211,232
Jan 21, 202521.5021.7121.2721.3821.380.33%225,705
Jan 17, 202521.5521.6120.8521.3121.310.66%217,397
Jan 16, 202520.6321.2120.5521.1721.172.02%235,925
Jan 15, 202520.7420.8420.3820.7520.752.98%208,793
Jan 14, 202520.1320.6219.8520.1520.151.66%368,745
Jan 13, 202519.7419.9219.2719.8219.821.12%271,237
Jan 10, 202519.5419.8319.1719.6019.60-2.00%244,083
Jan 8, 202520.0520.2019.7420.0020.00-1.77%246,782
Jan 7, 202520.7421.0120.0720.3620.36-1.50%243,189
Jan 6, 202520.5820.8920.4320.6720.670.68%245,926
Jan 3, 202520.7020.8320.3320.5320.53-0.29%208,249
Jan 2, 202521.0621.2320.3920.5920.59-1.44%204,285
Dec 31, 202420.8321.3120.7620.8920.890.97%156,199
Dec 30, 202420.2921.0920.0520.6920.691.12%224,733
Dec 27, 202420.6320.8820.1020.4620.46-1.54%195,045
Dec 26, 202420.4120.9120.1020.7820.780.63%164,772
Dec 24, 202420.4120.7620.0920.6520.651.32%128,482
Dec 23, 202420.6520.8420.1520.3820.38-2.21%280,703
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