PRA Group, Inc. (PRAA)
NASDAQ: PRAA · Real-Time Price · USD
13.73
-0.20 (-1.44%)
Oct 30, 2025, 4:00 PM EDT - Market closed
PRA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 13.83 | 14.30 | 13.69 | 13.73 | 13.73 | -1.44% | 295,284 |
| Oct 29, 2025 | 14.55 | 14.57 | 13.73 | 13.93 | 13.93 | -4.91% | 242,411 |
| Oct 28, 2025 | 14.66 | 14.75 | 14.44 | 14.65 | 14.65 | -0.95% | 246,767 |
| Oct 27, 2025 | 14.82 | 14.98 | 14.61 | 14.79 | 14.79 | 0.20% | 174,524 |
| Oct 24, 2025 | 14.48 | 14.84 | 14.46 | 14.76 | 14.76 | 3.14% | 199,875 |
| Oct 23, 2025 | 14.23 | 14.39 | 14.05 | 14.31 | 14.31 | 0.77% | 239,348 |
| Oct 22, 2025 | 14.06 | 14.27 | 13.97 | 14.20 | 14.20 | 1.21% | 270,499 |
| Oct 21, 2025 | 13.75 | 14.18 | 13.70 | 14.03 | 14.03 | 2.04% | 223,740 |
| Oct 20, 2025 | 13.68 | 13.81 | 13.49 | 13.75 | 13.75 | 1.63% | 341,414 |
| Oct 17, 2025 | 13.27 | 13.67 | 13.27 | 13.53 | 13.53 | 1.50% | 271,017 |
| Oct 16, 2025 | 14.08 | 14.19 | 13.25 | 13.33 | 13.33 | -4.44% | 267,061 |
| Oct 15, 2025 | 14.49 | 14.60 | 13.94 | 13.95 | 13.95 | -2.52% | 263,489 |
| Oct 14, 2025 | 13.44 | 14.44 | 13.44 | 14.31 | 14.31 | 5.14% | 530,342 |
| Oct 13, 2025 | 13.55 | 13.73 | 13.37 | 13.61 | 13.61 | 1.64% | 258,805 |
| Oct 10, 2025 | 13.76 | 14.00 | 13.37 | 13.39 | 13.39 | -2.48% | 279,209 |
| Oct 9, 2025 | 13.89 | 13.95 | 13.62 | 13.73 | 13.73 | -1.51% | 227,341 |
| Oct 8, 2025 | 13.90 | 14.23 | 13.82 | 13.94 | 13.94 | 0.43% | 269,992 |
| Oct 7, 2025 | 14.10 | 14.20 | 13.79 | 13.88 | 13.88 | -1.98% | 283,520 |
| Oct 6, 2025 | 14.90 | 15.36 | 14.11 | 14.16 | 14.16 | -4.65% | 439,466 |
| Oct 3, 2025 | 15.04 | 15.28 | 14.79 | 14.85 | 14.85 | -1.26% | 281,424 |
| Oct 2, 2025 | 15.16 | 15.25 | 14.90 | 15.04 | 15.04 | -1.12% | 275,310 |
| Oct 1, 2025 | 15.37 | 15.58 | 15.02 | 15.21 | 15.21 | -1.49% | 265,007 |
| Sep 30, 2025 | 15.85 | 16.03 | 14.93 | 15.44 | 15.44 | -3.38% | 333,219 |
| Sep 29, 2025 | 16.17 | 16.21 | 15.72 | 15.98 | 15.98 | -0.37% | 340,161 |
| Sep 26, 2025 | 15.92 | 16.10 | 15.78 | 16.04 | 16.04 | 0.88% | 223,437 |
| Sep 25, 2025 | 15.73 | 15.94 | 15.54 | 15.90 | 15.90 | 0.19% | 205,488 |
| Sep 24, 2025 | 16.44 | 16.54 | 15.83 | 15.87 | 15.87 | -3.47% | 196,209 |
| Sep 23, 2025 | 16.86 | 17.06 | 16.37 | 16.44 | 16.44 | -1.56% | 484,806 |
| Sep 22, 2025 | 16.53 | 16.96 | 16.50 | 16.70 | 16.70 | 0.72% | 448,526 |
| Sep 19, 2025 | 17.37 | 17.37 | 16.51 | 16.58 | 16.58 | -4.11% | 950,322 |
| Sep 18, 2025 | 16.83 | 17.40 | 16.72 | 17.29 | 17.29 | 3.53% | 464,045 |
| Sep 17, 2025 | 16.57 | 17.46 | 16.42 | 16.70 | 16.70 | 0.66% | 435,425 |
| Sep 16, 2025 | 16.68 | 16.76 | 16.41 | 16.59 | 16.59 | -0.48% | 323,296 |
| Sep 15, 2025 | 16.89 | 17.02 | 16.61 | 16.67 | 16.67 | -0.89% | 265,179 |
| Sep 12, 2025 | 17.17 | 17.33 | 16.77 | 16.82 | 16.82 | -2.89% | 182,677 |
| Sep 11, 2025 | 16.66 | 17.36 | 16.66 | 17.32 | 17.32 | 3.71% | 246,418 |
| Sep 10, 2025 | 16.83 | 16.88 | 16.57 | 16.70 | 16.70 | -1.18% | 178,564 |
| Sep 9, 2025 | 17.23 | 17.23 | 16.88 | 16.90 | 16.90 | -1.80% | 176,737 |
| Sep 8, 2025 | 17.25 | 17.40 | 16.84 | 17.21 | 17.21 | 0.17% | 215,788 |
| Sep 5, 2025 | 17.08 | 17.45 | 16.92 | 17.18 | 17.18 | 1.30% | 181,521 |
| Sep 4, 2025 | 16.93 | 16.98 | 16.70 | 16.96 | 16.96 | 0.47% | 151,746 |
| Sep 3, 2025 | 16.73 | 16.99 | 16.70 | 16.88 | 16.88 | -0.12% | 164,322 |
| Sep 2, 2025 | 16.81 | 16.92 | 16.64 | 16.90 | 16.90 | -1.11% | 171,733 |
| Aug 29, 2025 | 16.95 | 17.15 | 16.88 | 17.09 | 17.09 | 0.83% | 163,564 |
| Aug 28, 2025 | 17.18 | 17.38 | 16.84 | 16.95 | 16.95 | -0.82% | 230,714 |
| Aug 27, 2025 | 17.02 | 17.30 | 16.97 | 17.09 | 17.09 | -0.29% | 149,878 |
| Aug 26, 2025 | 17.23 | 17.33 | 17.09 | 17.14 | 17.14 | -0.58% | 205,493 |
| Aug 25, 2025 | 17.22 | 17.39 | 17.12 | 17.24 | 17.24 | -0.58% | 232,970 |
| Aug 22, 2025 | 16.29 | 17.49 | 16.21 | 17.34 | 17.34 | 7.17% | 320,255 |
| Aug 21, 2025 | 16.07 | 16.24 | 15.99 | 16.18 | 16.18 | -0.37% | 193,321 |