PRA Group, Inc. (PRAA)
NASDAQ: PRAA · Real-Time Price · USD
16.79
-0.03 (-0.18%)
Sep 15, 2025, 1:34 PM EDT - Market open
PRA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 16.89 | 16.90 | 16.78 | 16.86 | - | 0.24% | 8,466 |
| 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 |
| Aug 20, 2025 | 16.64 | 16.74 | 16.14 | 16.24 | 16.24 | -2.35% | 171,025 |
| Aug 19, 2025 | 16.40 | 16.63 | 16.32 | 16.63 | 16.63 | 1.96% | 203,342 |
| Aug 18, 2025 | 16.14 | 16.34 | 15.97 | 16.31 | 16.31 | 0.68% | 307,072 |
| Aug 15, 2025 | 16.62 | 16.67 | 15.86 | 16.20 | 16.20 | -1.88% | 373,628 |
| Aug 14, 2025 | 16.31 | 16.56 | 16.16 | 16.51 | 16.51 | -0.72% | 210,672 |
| Aug 13, 2025 | 16.28 | 16.65 | 16.10 | 16.63 | 16.63 | 2.91% | 296,056 |
| Aug 12, 2025 | 15.88 | 16.29 | 15.38 | 16.16 | 16.16 | 5.83% | 304,408 |
| Aug 11, 2025 | 15.41 | 15.61 | 15.22 | 15.27 | 15.27 | -0.91% | 251,231 |
| Aug 8, 2025 | 15.71 | 16.54 | 15.19 | 15.41 | 15.41 | -1.60% | 266,504 |
| Aug 7, 2025 | 15.80 | 16.00 | 15.59 | 15.66 | 15.66 | 0.19% | 357,986 |
| Aug 6, 2025 | 15.59 | 15.83 | 15.20 | 15.63 | 15.63 | 0.45% | 379,415 |
| Aug 5, 2025 | 18.57 | 18.57 | 15.45 | 15.56 | 15.56 | -0.45% | 951,314 |
| Aug 4, 2025 | 15.23 | 15.70 | 15.16 | 15.63 | 15.63 | 3.78% | 370,466 |
| Aug 1, 2025 | 14.80 | 15.10 | 14.55 | 15.06 | 15.06 | -0.92% | 380,767 |
| Jul 31, 2025 | 15.33 | 15.55 | 15.04 | 15.20 | 15.20 | -2.19% | 355,811 |
| Jul 30, 2025 | 15.94 | 15.99 | 15.40 | 15.54 | 15.54 | -0.89% | 246,147 |
| Jul 29, 2025 | 15.71 | 15.93 | 15.59 | 15.68 | 15.68 | 0.19% | 288,857 |
| Jul 28, 2025 | 15.76 | 15.81 | 15.56 | 15.65 | 15.65 | -0.63% | 245,754 |
| Jul 25, 2025 | 15.95 | 16.02 | 15.70 | 15.75 | 15.75 | -1.19% | 252,522 |
| Jul 24, 2025 | 16.36 | 16.38 | 15.93 | 15.94 | 15.94 | -2.75% | 277,073 |
| Jul 23, 2025 | 15.97 | 16.49 | 15.79 | 16.39 | 16.39 | 3.93% | 301,333 |
| Jul 22, 2025 | 15.45 | 16.00 | 15.45 | 15.77 | 15.77 | 1.94% | 276,937 |
| Jul 21, 2025 | 15.76 | 15.82 | 15.46 | 15.47 | 15.47 | -0.71% | 262,179 |
| Jul 18, 2025 | 15.99 | 16.16 | 15.48 | 15.58 | 15.58 | -1.83% | 296,587 |
| Jul 17, 2025 | 15.44 | 15.99 | 15.31 | 15.87 | 15.87 | 2.19% | 287,453 |
| Jul 16, 2025 | 15.44 | 15.61 | 15.19 | 15.53 | 15.53 | 0.91% | 449,799 |
| Jul 15, 2025 | 15.91 | 15.92 | 15.39 | 15.39 | 15.39 | -2.96% | 260,913 |
| Jul 14, 2025 | 15.71 | 15.87 | 15.43 | 15.86 | 15.86 | 0.44% | 220,969 |
| Jul 11, 2025 | 16.34 | 16.34 | 15.69 | 15.79 | 15.79 | -2.77% | 269,667 |
| Jul 10, 2025 | 16.07 | 16.41 | 15.25 | 16.24 | 16.24 | 0.87% | 333,259 |
| Jul 9, 2025 | 15.85 | 16.19 | 15.76 | 16.10 | 16.10 | 1.83% | 328,351 |
| Jul 8, 2025 | 15.53 | 16.10 | 15.46 | 15.81 | 15.81 | 2.80% | 402,148 |
| Jul 7, 2025 | 15.39 | 15.74 | 15.29 | 15.38 | 15.38 | -1.54% | 263,103 |