PRA Group, Inc. (PRAA)
NASDAQ: PRAA · Real-Time Price · USD
17.24
-0.10 (-0.58%)
At close: Aug 25, 2025, 4:00 PM
17.24
0.00 (0.00%)
After-hours: Aug 25, 2025, 4:10 PM EDT

PRA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202517.2217.3917.1217.24--0.58%223,864
Aug 22, 202516.2917.4916.2117.3417.347.17%320,255
Aug 21, 202516.0716.2415.9916.1816.18-0.37%193,321
Aug 20, 202516.6416.7416.1416.2416.24-2.35%171,025
Aug 19, 202516.4016.6316.3216.6316.631.96%203,342
Aug 18, 202516.1416.3415.9716.3116.310.68%307,072
Aug 15, 202516.6216.6715.8616.2016.20-1.88%373,628
Aug 14, 202516.3116.5616.1616.5116.51-0.72%210,672
Aug 13, 202516.2816.6516.1016.6316.632.91%296,056
Aug 12, 202515.8816.2915.3816.1616.165.83%304,408
Aug 11, 202515.4115.6115.2215.2715.27-0.91%251,231
Aug 8, 202515.7116.5415.1915.4115.41-1.60%266,504
Aug 7, 202515.8016.0015.5915.6615.660.19%357,986
Aug 6, 202515.5915.8315.2015.6315.630.45%379,415
Aug 5, 202518.5718.5715.4515.5615.56-0.45%951,314
Aug 4, 202515.2315.7015.1615.6315.633.78%370,466
Aug 1, 202514.8015.1014.5515.0615.06-0.92%380,767
Jul 31, 202515.3315.5515.0415.2015.20-2.19%355,811
Jul 30, 202515.9415.9915.4015.5415.54-0.89%246,147
Jul 29, 202515.7115.9315.5915.6815.680.19%288,857
Jul 28, 202515.7615.8115.5615.6515.65-0.63%245,754
Jul 25, 202515.9516.0215.7015.7515.75-1.19%252,522
Jul 24, 202516.3616.3815.9315.9415.94-2.75%277,073
Jul 23, 202515.9716.4915.7916.3916.393.93%301,333
Jul 22, 202515.4516.0015.4515.7715.771.94%276,937
Jul 21, 202515.7615.8215.4615.4715.47-0.71%262,179
Jul 18, 202515.9916.1615.4815.5815.58-1.83%296,587
Jul 17, 202515.4415.9915.3115.8715.872.19%287,453
Jul 16, 202515.4415.6115.1915.5315.530.91%449,799
Jul 15, 202515.9115.9215.3915.3915.39-2.96%260,913
Jul 14, 202515.7115.8715.4315.8615.860.44%220,969
Jul 11, 202516.3416.3415.6915.7915.79-2.77%269,667
Jul 10, 202516.0716.4115.2516.2416.240.87%333,259
Jul 9, 202515.8516.1915.7616.1016.101.83%328,351
Jul 8, 202515.5316.1015.4615.8115.812.80%402,148
Jul 7, 202515.3915.7415.2915.3815.38-1.54%263,103
Jul 3, 202515.5215.7415.5015.6215.621.56%203,209
Jul 2, 202515.2215.6015.2015.3815.381.18%294,997
Jul 1, 202514.6215.6614.6215.2015.203.05%294,723
Jun 30, 202515.2515.2514.7314.7514.75-2.25%334,243
Jun 27, 202515.2815.4414.9215.0915.09-0.98%568,407
Jun 26, 202514.8515.9214.6915.2415.242.70%798,696
Jun 25, 202515.3615.3614.8314.8414.84-2.94%357,649
Jun 24, 202515.0015.4014.9315.2915.293.66%529,124
Jun 23, 202514.6014.8014.2414.7514.750.48%752,832
Jun 20, 202514.6814.9414.5114.6814.680.27%1,344,247
Jun 18, 202514.4214.8014.1114.6414.641.46%452,778
Jun 17, 202514.5014.8014.3614.4314.43-1.90%628,265
Jun 16, 202514.7614.9814.6514.7114.711.10%456,816
Jun 13, 202514.5614.8214.4714.5514.55-2.55%389,537