PRA Group, Inc. (PRAA)
NASDAQ: PRAA · Real-Time Price · USD
18.30
+0.85 (4.87%)
Apr 24, 2025, 4:00 PM EDT - Market closed
PRA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 17.84 | 18.40 | 17.40 | 18.36 | 18.36 | 5.21% | 217,110 |
| Apr 23, 2025 | 17.72 | 18.11 | 17.38 | 17.45 | 17.45 | 1.39% | 259,962 |
| Apr 22, 2025 | 16.73 | 17.24 | 16.57 | 17.21 | 17.21 | 4.49% | 228,491 |
| Apr 21, 2025 | 16.82 | 16.96 | 16.03 | 16.47 | 16.47 | -3.17% | 245,442 |
| Apr 17, 2025 | 16.54 | 17.09 | 16.54 | 17.01 | 17.01 | 2.22% | 349,251 |
| Apr 16, 2025 | 17.70 | 17.70 | 16.47 | 16.64 | 16.64 | -2.69% | 209,017 |
| Apr 15, 2025 | 17.05 | 17.45 | 16.96 | 17.10 | 17.10 | 0.41% | 208,078 |
| Apr 14, 2025 | 17.09 | 17.37 | 16.65 | 17.03 | 17.03 | 1.85% | 236,283 |
| Apr 11, 2025 | 16.61 | 16.81 | 15.99 | 16.72 | 16.72 | 0.36% | 638,918 |
| Apr 10, 2025 | 17.75 | 17.80 | 16.41 | 16.66 | 16.66 | -7.70% | 473,655 |
| Apr 9, 2025 | 16.10 | 18.47 | 15.95 | 18.05 | 18.05 | 11.08% | 499,615 |
| Apr 8, 2025 | 18.21 | 18.82 | 15.94 | 16.25 | 16.25 | -9.42% | 626,298 |
| Apr 7, 2025 | 18.28 | 19.52 | 17.50 | 17.94 | 17.94 | -6.37% | 440,772 |
| Apr 4, 2025 | 19.72 | 20.05 | 18.59 | 19.16 | 19.16 | -6.49% | 464,332 |
| Apr 3, 2025 | 20.97 | 21.88 | 20.41 | 20.49 | 20.49 | -6.69% | 363,691 |
| Apr 2, 2025 | 21.01 | 22.01 | 20.92 | 21.96 | 21.96 | 2.86% | 221,541 |
| Apr 1, 2025 | 20.53 | 21.39 | 20.53 | 21.35 | 21.35 | 3.54% | 301,942 |
| Mar 31, 2025 | 20.21 | 20.83 | 20.20 | 20.62 | 20.62 | 0.49% | 250,804 |
| Mar 28, 2025 | 20.99 | 21.09 | 20.44 | 20.52 | 20.52 | -2.52% | 254,956 |
| Mar 27, 2025 | 20.82 | 21.28 | 20.35 | 21.05 | 21.05 | 1.54% | 378,399 |
| Mar 26, 2025 | 21.00 | 21.00 | 20.61 | 20.73 | 20.73 | -0.96% | 156,269 |
| Mar 25, 2025 | 21.03 | 21.33 | 20.90 | 20.93 | 20.93 | -0.66% | 209,606 |
| Mar 24, 2025 | 20.58 | 21.22 | 20.49 | 21.07 | 21.07 | 3.44% | 313,453 |
| Mar 21, 2025 | 20.14 | 20.56 | 19.91 | 20.37 | 20.37 | -0.20% | 619,200 |
| Mar 20, 2025 | 19.81 | 20.48 | 19.81 | 20.41 | 20.41 | 2.61% | 242,136 |
| Mar 19, 2025 | 19.64 | 20.03 | 19.54 | 19.89 | 19.89 | 1.02% | 300,089 |
| Mar 18, 2025 | 19.42 | 19.79 | 19.13 | 19.69 | 19.69 | 0.56% | 283,262 |
| Mar 17, 2025 | 19.49 | 20.02 | 19.20 | 19.58 | 19.58 | -0.10% | 325,576 |
| Mar 14, 2025 | 19.04 | 20.10 | 18.71 | 19.60 | 19.60 | 4.14% | 475,897 |
| Mar 13, 2025 | 19.00 | 19.25 | 18.44 | 18.82 | 18.82 | -1.05% | 392,788 |
| Mar 12, 2025 | 19.22 | 19.22 | 18.09 | 19.02 | 19.02 | 0.21% | 568,428 |
| Mar 11, 2025 | 19.00 | 19.33 | 18.73 | 18.98 | 18.98 | 0.69% | 708,499 |
| Mar 10, 2025 | 19.54 | 19.77 | 18.65 | 18.85 | 18.85 | -5.23% | 676,359 |
| Mar 7, 2025 | 20.46 | 20.80 | 19.71 | 19.89 | 19.89 | -1.19% | 412,139 |
| Mar 6, 2025 | 19.77 | 20.41 | 19.49 | 20.13 | 20.13 | 0.65% | 274,798 |
| Mar 5, 2025 | 19.80 | 20.12 | 19.50 | 20.00 | 20.00 | 1.47% | 282,026 |
| Mar 4, 2025 | 19.70 | 20.06 | 19.26 | 19.71 | 19.71 | -1.50% | 418,198 |
| Mar 3, 2025 | 21.01 | 21.45 | 19.88 | 20.01 | 20.01 | -4.40% | 332,434 |
| Feb 28, 2025 | 20.86 | 21.05 | 20.46 | 20.93 | 20.93 | 0.10% | 437,272 |
| Feb 27, 2025 | 21.46 | 22.17 | 20.68 | 20.91 | 20.91 | -3.28% | 314,465 |
| Feb 26, 2025 | 22.19 | 22.32 | 21.44 | 21.62 | 21.62 | -2.83% | 215,099 |
| Feb 25, 2025 | 22.31 | 22.42 | 21.85 | 22.25 | 22.25 | 1.55% | 264,589 |
| Feb 24, 2025 | 22.81 | 22.81 | 21.79 | 21.91 | 21.91 | -2.92% | 357,882 |
| Feb 21, 2025 | 22.94 | 23.36 | 22.03 | 22.57 | 22.57 | -0.44% | 344,748 |
| Feb 20, 2025 | 23.40 | 23.69 | 21.62 | 22.67 | 22.67 | -4.18% | 584,634 |
| Feb 19, 2025 | 23.58 | 23.94 | 23.18 | 23.66 | 23.66 | -1.21% | 349,216 |
| Feb 18, 2025 | 23.64 | 23.97 | 23.34 | 23.95 | 23.95 | 1.18% | 184,352 |
| Feb 14, 2025 | 23.65 | 23.87 | 23.45 | 23.67 | 23.67 | 0.77% | 126,028 |
| Feb 13, 2025 | 23.36 | 23.53 | 22.93 | 23.49 | 23.49 | 1.21% | 144,966 |
| Feb 12, 2025 | 23.21 | 23.32 | 22.91 | 23.21 | 23.21 | -1.19% | 166,756 |