Skip to main content
logo
PRA Group, Inc. (PRAA)
NASDAQ: PRAA · Real-Time Price · USD
20.05
-0.60 (-2.91%)
At close: Sep 28, 2026, 4:00 PM EDT
19.95
-0.10 (-0.50%)
After-hours: Sep 28, 2026, 7:30 PM EDT

PRA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 202620.6521.0519.4620.0520.05-2.91%521,771
Sep 25, 202620.2220.7220.1020.6520.652.03%365,183
Sep 24, 202620.1120.8620.1120.2420.240.65%506,853
Sep 23, 202620.3920.3919.6020.1120.11-2.28%445,859
Sep 22, 202620.9821.2920.0120.5820.58-0.10%449,227
Sep 21, 202621.1621.1620.3020.6020.60-1.90%914,297
Sep 18, 202620.3821.2119.8021.0021.002.09%858,553
Sep 17, 202620.3220.6119.8320.5720.572.49%618,210
Sep 16, 202619.1220.1319.1220.0720.074.04%588,747
Sep 15, 202619.2319.4818.8619.2919.29-0.52%341,027
Sep 14, 202618.9319.4618.6919.3919.392.43%344,459
Sep 11, 202619.0619.2218.7118.9318.930.85%501,565
Sep 10, 202619.0319.0618.5018.7718.77-1.93%222,024
Sep 9, 202618.9019.5018.5519.1419.140.16%676,279
Sep 8, 202618.7519.1318.4219.1119.110.47%303,598
Sep 4, 202618.6919.4118.4419.0219.020.16%223,197
Sep 3, 202618.9819.5418.8918.9918.991.28%214,791
Sep 2, 202618.4118.8318.2718.7518.752.24%246,794
Sep 1, 202618.6618.7218.2618.3418.34-2.55%377,942
Aug 31, 202619.0919.3418.7918.8218.82-1.67%352,323
Aug 28, 202619.3919.7019.0919.1419.14-0.78%249,841
Aug 27, 202619.2819.4418.8519.2919.29-0.82%299,087
Aug 26, 202619.5619.9619.2419.4519.45-1.17%299,502
Aug 25, 202620.1420.1619.5819.6819.68-2.43%298,525
Aug 24, 202619.8820.3019.6520.1720.173.01%318,927
Aug 21, 202618.9719.7318.9119.5819.585.10%434,607
Aug 20, 202619.3419.3418.4218.6318.63-4.17%298,605
Aug 19, 202619.6219.9919.3219.4419.44-1.07%350,543
Aug 18, 202620.2020.2919.5719.6519.65-2.87%327,226
Aug 17, 202620.6920.8520.1620.2320.23-1.80%458,845
Aug 14, 202620.2120.9920.0120.6020.601.73%331,236
Aug 13, 202619.9221.2719.9020.2520.253.42%427,182
Aug 12, 202618.6719.9518.6719.5819.584.48%329,271
Aug 11, 202619.2619.3118.3318.7418.74-1.16%422,541
Aug 10, 202619.6920.1818.8318.9618.96-4.19%849,391
Aug 7, 202620.3321.4919.6219.7919.799.04%1,098,913
Aug 6, 202617.2418.2517.2418.1518.155.58%473,883
Aug 5, 202617.6317.6517.1717.1917.19-2.50%389,956
Aug 4, 202617.3917.8017.2517.6317.631.03%381,595
Aug 3, 202617.5717.9717.3917.4517.450.46%292,030
Jul 31, 202617.1717.4916.8917.3717.370.12%334,486
Jul 30, 202617.4617.5717.0217.3517.35-1.48%221,734
Jul 29, 202617.9618.2517.5117.6117.61-2.38%440,308
Jul 28, 202618.1718.6017.8818.0418.040.73%323,808
Jul 27, 202617.1518.1617.1517.9117.915.48%255,226
Jul 24, 202616.2617.2516.2116.9816.985.14%722,473
Jul 23, 202616.6916.7715.7416.1516.15-4.44%390,157
Jul 22, 202617.3617.4216.6716.9016.90-3.21%340,664
Jul 21, 202617.2317.4717.0017.4617.460.52%350,049
Jul 20, 202618.1418.1417.3417.3717.37-4.14%258,587