Skip to main content
logo
PRA Group, Inc. (PRAA)
NASDAQ: PRAA · Real-Time Price · USD
12.96
-2.86 (-18.06%)
At close: Jan 28, 2026, 4:00 PM EST
13.00
+0.04 (0.35%)
After-hours: Jan 28, 2026, 5:52 PM EST

PRA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202615.1615.1612.9012.9612.96-18.06%1,137,808
Jan 27, 202616.1416.1615.5615.8115.81-2.23%247,629
Jan 26, 202615.8516.3215.7716.1716.171.63%193,183
Jan 23, 202616.5116.5815.8115.9115.91-4.50%181,605
Jan 22, 202616.5517.2716.5216.6616.661.71%298,639
Jan 21, 202615.7616.3915.7616.3816.384.00%274,257
Jan 20, 202616.1916.3315.7115.7515.75-5.35%228,849
Jan 16, 202616.5216.7016.4616.6416.640.54%236,590
Jan 15, 202616.5216.9616.3916.5516.550.49%329,750
Jan 14, 202616.5316.6716.1916.4716.47-0.66%247,093
Jan 13, 202616.7216.7916.4516.5816.58-0.72%276,658
Jan 12, 202617.3717.3716.6016.7016.70-4.84%215,888
Jan 9, 202617.1217.7816.8817.5517.552.57%246,104
Jan 8, 202616.7517.1516.6917.1117.111.30%240,745
Jan 7, 202617.1417.1716.5616.8916.89-0.59%345,427
Jan 6, 202617.6217.6216.7916.9916.99-3.90%280,271
Jan 5, 202617.4218.0217.4217.6817.681.14%244,449
Jan 2, 202617.7617.7617.2917.4817.48-1.19%274,399
Dec 31, 202517.7217.7417.3917.6917.69-0.17%232,573
Dec 30, 202517.6517.8117.5217.7217.720.06%162,973
Dec 29, 202517.6517.7717.0317.7117.710.51%263,059
Dec 26, 202517.4817.7317.3917.6217.620.57%146,823
Dec 24, 202517.3617.6717.2617.5217.520.86%117,841
Dec 23, 202517.5117.6116.9717.3717.37-0.86%337,852
Dec 22, 202516.9617.5516.9417.5217.523.42%373,434
Dec 19, 202516.7117.1016.5916.9416.940.71%1,886,349
Dec 18, 202516.9616.9716.5516.8216.82-485,974
Dec 17, 202516.9117.2916.7516.8216.82-0.53%492,634
Dec 16, 202516.6917.3116.6316.9116.911.68%498,536
Dec 15, 202517.4417.7516.4816.6316.63-4.32%405,741
Dec 12, 202518.1618.1717.2917.3817.38-3.50%440,311
Dec 11, 202518.1118.3517.7818.0118.01-0.33%383,931
Dec 10, 202517.2218.3717.0418.0718.074.75%369,659
Dec 9, 202517.2917.4916.7717.2517.25-0.58%309,799
Dec 8, 202517.3017.4717.0317.3517.351.58%236,938
Dec 5, 202517.2117.3817.0017.0817.08-0.87%247,343
Dec 4, 202517.0117.3016.9817.2317.230.82%193,906
Dec 3, 202516.6817.1116.5817.0917.093.14%283,197
Dec 2, 202516.3216.6615.9016.5716.571.72%493,482
Dec 1, 202515.9816.3415.7016.2916.290.56%296,272
Nov 28, 202516.3016.4616.0716.2016.20-0.49%159,265
Nov 26, 202515.9116.5715.8516.2816.281.94%456,235
Nov 25, 202515.2916.0515.2615.9715.975.13%690,580
Nov 24, 202515.4715.4715.0415.1915.19-2.25%714,651
Nov 21, 202515.3315.9715.2515.5415.541.97%496,144
Nov 20, 202516.2416.4815.1415.2415.24-5.93%392,082
Nov 19, 202516.3116.5415.9716.2016.20-0.98%362,629
Nov 18, 202515.9716.4015.9316.3616.362.19%402,473
Nov 17, 202516.3116.5615.7216.0116.01-1.96%450,952
Nov 14, 202515.8316.3915.7116.3316.332.51%372,683