Skip to main content
PRA Group, Inc. (PRAA)
NASDAQ: PRAA · Real-Time Price · USD
14.68
+0.49 (3.45%)
At close: Jun 6, 2025, 4:00 PM
15.15
+0.47 (3.20%)
After-hours: Jun 6, 2025, 5:06 PM EDT

PRA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202514.3814.8314.3614.6914.693.52%491,255
Jun 5, 202514.3714.5514.1014.1914.19-1.39%391,576
Jun 4, 202514.3914.6214.2714.3914.39-0.21%482,022
Jun 3, 202514.0614.5013.8614.4214.422.63%675,229
Jun 2, 202514.1614.1713.7914.0514.05-0.99%489,537
May 30, 202514.1114.3013.9414.1914.190.07%450,087
May 29, 202513.9614.3713.8014.1814.182.46%512,611
May 28, 202513.8914.0913.7513.8413.84-0.72%425,530
May 27, 202513.8914.1413.6113.9413.942.27%451,309
May 23, 202513.3213.8913.2213.6313.63-1.30%453,362
May 22, 202513.4613.9413.3113.8113.811.84%555,829
May 21, 202514.6714.6713.5413.5613.56-8.63%403,755
May 20, 202514.8214.8914.4214.8414.840.20%520,882
May 19, 202515.1715.4014.6514.8114.81-4.39%377,298
May 16, 202515.4815.8615.3715.4915.490.78%619,086
May 15, 202515.3115.5915.1115.3715.370.39%540,459
May 14, 202515.1415.5715.0915.3115.310.59%1,264,273
May 13, 202515.0115.5214.8615.2215.222.42%981,038
May 12, 202514.4815.2614.3414.8614.8610.57%978,264
May 9, 202513.7114.1113.4413.4413.44-1.83%612,390
May 8, 202513.6514.1913.3813.6913.693.09%867,714
May 7, 202513.8114.1513.0013.2813.28-2.14%1,320,320
May 6, 202514.4515.8512.9113.5713.57-29.32%3,062,862
May 5, 202519.1619.8319.1619.2019.20-0.52%379,639
May 2, 202518.5619.5018.2919.3019.304.95%289,809
May 1, 202518.3318.5818.2618.3918.390.49%169,847
Apr 30, 202518.1918.6017.7318.3018.30-1.40%291,945
Apr 29, 202518.4418.6718.0318.5618.560.16%185,037
Apr 28, 202518.2418.6318.2218.5318.531.53%332,795
Apr 25, 202518.0918.3618.0018.2518.25-0.60%181,137
Apr 24, 202517.8418.4017.4018.3618.365.21%217,615
Apr 23, 202517.7218.1117.3817.4517.451.39%259,962
Apr 22, 202516.7317.2416.5717.2117.214.49%228,491
Apr 21, 202516.8216.9616.0316.4716.47-3.17%245,442
Apr 17, 202516.5417.0916.5417.0117.012.22%349,251
Apr 16, 202517.7017.7016.4716.6416.64-2.69%209,017
Apr 15, 202517.0517.4516.9617.1017.100.41%208,078
Apr 14, 202517.0917.3716.6517.0317.031.85%236,283
Apr 11, 202516.6116.8115.9916.7216.720.36%638,918
Apr 10, 202517.7517.8016.4116.6616.66-7.70%473,655
Apr 9, 202516.1018.4715.9518.0518.0511.08%499,615
Apr 8, 202518.2118.8215.9416.2516.25-9.42%626,298
Apr 7, 202518.2819.5217.5017.9417.94-6.37%440,772
Apr 4, 202519.7220.0518.5919.1619.16-6.49%464,332
Apr 3, 202520.9721.8820.4120.4920.49-6.69%363,691
Apr 2, 202521.0122.0120.9221.9621.962.86%221,541
Apr 1, 202520.5321.3920.5321.3521.353.54%301,942
Mar 31, 202520.2120.8320.2020.6220.620.49%250,804
Mar 28, 202520.9921.0920.4420.5220.52-2.52%254,956
Mar 27, 202520.8221.2820.3521.0521.051.54%378,399