PRA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	18.07	18.49	17.80	18.32	18.32	0.05%	586,461
Mar 9, 2026	18.00	18.60	17.83	18.31	18.31	0.88%	707,478
Mar 6, 2026	18.67	19.10	17.60	18.15	18.15	-3.76%	869,333
Mar 5, 2026	16.81	18.96	16.72	18.86	18.86	10.62%	998,247
Mar 4, 2026	16.91	17.15	16.62	17.05	17.05	0.53%	436,211
Mar 3, 2026	16.33	17.29	16.14	16.96	16.96	1.25%	829,670
Mar 2, 2026	15.21	16.82	15.04	16.75	16.75	6.35%	1,206,824
Feb 27, 2026	15.28	16.51	14.50	15.75	15.75	24.31%	2,627,386
Feb 26, 2026	11.93	12.73	11.89	12.67	12.67	8.29%	844,509
Feb 25, 2026	11.01	11.72	10.99	11.70	11.70	8.13%	545,150
Feb 24, 2026	10.49	10.88	10.37	10.82	10.82	3.84%	535,982
Feb 23, 2026	10.63	10.75	10.25	10.42	10.42	-3.34%	493,829
Feb 20, 2026	11.35	11.36	10.59	10.78	10.78	-5.93%	597,813
Feb 19, 2026	11.35	11.65	11.13	11.46	11.46	-0.09%	467,765
Feb 18, 2026	11.01	11.52	10.85	11.47	11.47	4.27%	459,352
Feb 17, 2026	10.87	11.16	10.73	11.00	11.00	1.29%	583,752
Feb 13, 2026	10.70	10.94	10.49	10.86	10.86	1.50%	684,791
Feb 12, 2026	10.99	11.30	10.33	10.70	10.70	-1.92%	790,090
Feb 11, 2026	11.36	11.36	10.82	10.91	10.91	-3.88%	481,063
Feb 10, 2026	11.21	11.64	11.20	11.35	11.35	1.07%	531,430
Feb 9, 2026	11.38	11.60	11.21	11.23	11.23	-1.92%	396,873
Feb 6, 2026	11.43	11.80	11.27	11.45	11.45	1.51%	719,640
Feb 5, 2026	11.58	11.75	10.99	11.28	11.28	-2.51%	878,083
Feb 4, 2026	12.02	12.17	11.51	11.57	11.57	-3.50%	636,799
Feb 3, 2026	12.75	13.02	11.75	11.99	11.99	-6.84%	717,049
Feb 2, 2026	12.75	13.17	12.64	12.87	12.87	0.63%	637,337
Jan 30, 2026	12.68	12.86	12.31	12.79	12.79	-	602,753
Jan 29, 2026	13.04	13.09	12.53	12.79	12.79	-1.27%	737,190
Jan 28, 2026	15.16	15.16	12.90	12.96	12.96	-18.06%	1,137,839
Jan 27, 2026	16.14	16.16	15.56	15.81	15.81	-2.23%	247,629
Jan 26, 2026	15.85	16.32	15.77	16.17	16.17	1.63%	193,183
Jan 23, 2026	16.51	16.58	15.81	15.91	15.91	-4.50%	181,605
Jan 22, 2026	16.55	17.27	16.52	16.66	16.66	1.71%	298,639
Jan 21, 2026	15.76	16.39	15.76	16.38	16.38	4.00%	274,257
Jan 20, 2026	16.19	16.33	15.71	15.75	15.75	-5.35%	228,938
Jan 16, 2026	16.52	16.70	16.46	16.64	16.64	0.54%	236,590
Jan 15, 2026	16.52	16.96	16.39	16.55	16.55	0.49%	329,750
Jan 14, 2026	16.53	16.67	16.19	16.47	16.47	-0.66%	247,093
Jan 13, 2026	16.72	16.79	16.45	16.58	16.58	-0.72%	276,658
Jan 12, 2026	17.37	17.37	16.60	16.70	16.70	-4.84%	215,894
Jan 9, 2026	17.12	17.78	16.88	17.55	17.55	2.57%	246,171
Jan 8, 2026	16.75	17.15	16.69	17.11	17.11	1.30%	240,764
Jan 7, 2026	17.14	17.17	16.56	16.89	16.89	-0.59%	345,438
Jan 6, 2026	17.62	17.62	16.79	16.99	16.99	-3.90%	280,271
Jan 5, 2026	17.42	18.02	17.42	17.68	17.68	1.14%	244,449
Jan 2, 2026	17.76	17.76	17.29	17.48	17.48	-1.19%	274,403
Dec 31, 2025	17.72	17.74	17.39	17.69	17.69	-0.17%	232,573
Dec 30, 2025	17.65	17.81	17.52	17.72	17.72	0.06%	162,973
Dec 29, 2025	17.65	17.77	17.03	17.71	17.71	0.51%	263,088
Dec 26, 2025	17.48	17.73	17.39	17.62	17.62	0.57%	146,843