PRA Group, Inc. (PRAA)
NASDAQ: PRAA · Real-Time Price · USD
15.06
-0.14 (-0.92%)
Aug 1, 2025, 4:00 PM - Market closed
PRA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 15.52 | 15.74 | 15.50 | 15.62 | 15.62 | 1.56% | 203,209 |
| Jul 2, 2025 | 15.22 | 15.60 | 15.20 | 15.38 | 15.38 | 1.18% | 294,997 |
| Jul 1, 2025 | 14.62 | 15.66 | 14.62 | 15.20 | 15.20 | 3.05% | 294,723 |
| Jun 30, 2025 | 15.25 | 15.25 | 14.73 | 14.75 | 14.75 | -2.25% | 334,243 |
| Jun 27, 2025 | 15.28 | 15.44 | 14.92 | 15.09 | 15.09 | -0.98% | 568,407 |
| Jun 26, 2025 | 14.85 | 15.92 | 14.69 | 15.24 | 15.24 | 2.70% | 798,696 |
| Jun 25, 2025 | 15.36 | 15.36 | 14.83 | 14.84 | 14.84 | -2.94% | 357,649 |
| Jun 24, 2025 | 15.00 | 15.40 | 14.93 | 15.29 | 15.29 | 3.66% | 529,124 |
| Jun 23, 2025 | 14.60 | 14.80 | 14.24 | 14.75 | 14.75 | 0.48% | 752,832 |
| Jun 20, 2025 | 14.68 | 14.94 | 14.51 | 14.68 | 14.68 | 0.27% | 1,344,247 |
| Jun 18, 2025 | 14.42 | 14.80 | 14.11 | 14.64 | 14.64 | 1.46% | 452,778 |
| Jun 17, 2025 | 14.50 | 14.80 | 14.36 | 14.43 | 14.43 | -1.90% | 628,265 |
| Jun 16, 2025 | 14.76 | 14.98 | 14.65 | 14.71 | 14.71 | 1.10% | 456,816 |
| Jun 13, 2025 | 14.56 | 14.82 | 14.47 | 14.55 | 14.55 | -2.55% | 389,537 |
| Jun 12, 2025 | 15.00 | 15.14 | 14.66 | 14.93 | 14.93 | -1.32% | 352,783 |
| Jun 11, 2025 | 15.13 | 15.46 | 14.94 | 15.13 | 15.13 | 0.46% | 459,834 |
| Jun 10, 2025 | 14.78 | 15.19 | 14.61 | 15.06 | 15.06 | 2.80% | 441,968 |
| Jun 9, 2025 | 14.80 | 14.97 | 14.49 | 14.65 | 14.65 | -0.27% | 325,863 |
| Jun 6, 2025 | 14.38 | 14.83 | 14.36 | 14.69 | 14.69 | 3.52% | 491,256 |
| Jun 5, 2025 | 14.37 | 14.55 | 14.10 | 14.19 | 14.19 | -1.39% | 391,576 |
| Jun 4, 2025 | 14.39 | 14.62 | 14.27 | 14.39 | 14.39 | -0.21% | 482,022 |
| Jun 3, 2025 | 14.06 | 14.50 | 13.86 | 14.42 | 14.42 | 2.63% | 675,229 |
| Jun 2, 2025 | 14.16 | 14.17 | 13.79 | 14.05 | 14.05 | -0.99% | 489,537 |
| May 30, 2025 | 14.11 | 14.30 | 13.94 | 14.19 | 14.19 | 0.07% | 450,087 |
| May 29, 2025 | 13.96 | 14.37 | 13.80 | 14.18 | 14.18 | 2.46% | 512,611 |
| May 28, 2025 | 13.89 | 14.09 | 13.75 | 13.84 | 13.84 | -0.72% | 425,530 |
| May 27, 2025 | 13.89 | 14.14 | 13.61 | 13.94 | 13.94 | 2.27% | 451,309 |
| May 23, 2025 | 13.32 | 13.89 | 13.22 | 13.63 | 13.63 | -1.30% | 453,362 |
| May 22, 2025 | 13.46 | 13.94 | 13.31 | 13.81 | 13.81 | 1.84% | 555,829 |
| May 21, 2025 | 14.67 | 14.67 | 13.54 | 13.56 | 13.56 | -8.63% | 403,755 |