PRA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	19.62	19.62	19.62	19.99	-	1.74%	6,107
Aug 18, 2026	20.20	20.29	19.57	19.65	19.65	-2.87%	327,225
Aug 17, 2026	20.69	20.85	20.16	20.23	20.23	-1.80%	458,840
Aug 14, 2026	20.21	20.99	20.01	20.60	20.60	1.73%	331,211
Aug 13, 2026	19.92	21.27	19.90	20.25	20.25	3.42%	427,093
Aug 12, 2026	18.67	19.95	18.67	19.58	19.58	4.48%	328,612
Aug 11, 2026	19.26	19.31	18.33	18.74	18.74	-1.16%	422,326
Aug 10, 2026	19.69	20.18	18.83	18.96	18.96	-4.19%	849,215
Aug 7, 2026	20.33	21.49	19.62	19.79	19.79	9.04%	1,098,621
Aug 6, 2026	17.24	18.25	17.24	18.15	18.15	5.58%	470,487
Aug 5, 2026	17.63	17.65	17.17	17.19	17.19	-2.50%	389,955
Aug 4, 2026	17.39	17.80	17.25	17.63	17.63	1.03%	381,595
Aug 3, 2026	17.57	17.97	17.39	17.45	17.45	0.46%	292,030
Jul 31, 2026	17.17	17.49	16.89	17.37	17.37	0.12%	334,486
Jul 30, 2026	17.46	17.57	17.02	17.35	17.35	-1.48%	221,734
Jul 29, 2026	17.96	18.25	17.51	17.61	17.61	-2.38%	440,308
Jul 28, 2026	18.17	18.60	17.88	18.04	18.04	0.73%	323,808
Jul 27, 2026	17.15	18.16	17.15	17.91	17.91	5.48%	255,226
Jul 24, 2026	16.26	17.25	16.21	16.98	16.98	5.14%	722,473
Jul 23, 2026	16.69	16.77	15.74	16.15	16.15	-4.44%	390,157
Jul 22, 2026	17.36	17.42	16.67	16.90	16.90	-3.21%	340,664
Jul 21, 2026	17.23	17.47	17.00	17.46	17.46	0.52%	350,049
Jul 20, 2026	18.14	18.14	17.34	17.37	17.37	-4.14%	258,587
Jul 17, 2026	18.24	18.44	17.74	18.12	18.12	-1.58%	240,141
Jul 16, 2026	18.06	18.53	18.04	18.41	18.41	2.11%	324,400
Jul 15, 2026	18.16	18.31	17.83	18.03	18.03	0.39%	261,083
Jul 14, 2026	18.05	18.44	17.79	17.96	17.96	-1.80%	280,856
Jul 13, 2026	18.73	18.90	18.23	18.29	18.29	-1.08%	228,308
Jul 10, 2026	18.31	18.59	18.27	18.49	18.49	1.20%	174,182
Jul 9, 2026	17.51	18.36	17.12	18.27	18.27	4.34%	257,851
Jul 8, 2026	17.84	17.92	17.30	17.51	17.51	-2.88%	431,256
Jul 7, 2026	18.54	18.62	17.36	18.03	18.03	-1.64%	341,861
Jul 6, 2026	18.16	18.44	17.83	18.33	18.33	0.27%	419,906
Jul 2, 2026	19.23	19.42	18.22	18.28	18.28	-4.44%	420,797
Jul 1, 2026	19.19	19.48	19.05	19.13	19.13	0.74%	471,353
Jun 30, 2026	18.59	19.02	18.21	18.99	18.99	1.28%	517,053
Jun 29, 2026	18.98	19.00	18.27	18.75	18.75	-0.95%	510,475
Jun 26, 2026	18.28	18.98	17.75	18.93	18.93	4.13%	1,062,756
Jun 25, 2026	18.00	18.25	17.75	18.18	18.18	1.00%	603,436
Jun 24, 2026	17.84	18.35	17.70	18.00	18.00	2.27%	999,443
Jun 23, 2026	16.01	17.62	15.87	17.60	17.60	10.97%	873,306
Jun 22, 2026	14.99	15.95	14.85	15.86	15.86	6.16%	1,028,246
Jun 18, 2026	15.07	15.54	14.70	14.94	14.94	-0.40%	6,534,960
Jun 17, 2026	15.52	15.98	14.56	15.00	15.00	-4.15%	1,213,282
Jun 16, 2026	15.64	16.05	15.50	15.65	15.65	0.97%	1,002,267
Jun 15, 2026	15.82	15.89	15.36	15.50	15.50	-1.21%	559,488
Jun 12, 2026	15.50	15.87	15.32	15.69	15.69	1.10%	580,428
Jun 11, 2026	15.24	15.56	14.44	15.52	15.52	1.84%	609,453
Jun 10, 2026	15.50	15.50	15.04	15.24	15.24	-1.93%	496,310
Jun 9, 2026	15.22	15.79	15.17	15.54	15.54	2.24%	618,665