Skip to main content
logo
PRA Group, Inc. (PRAA)
NASDAQ: PRAA · Real-Time Price · USD
15.26
-0.15 (-0.97%)
At close: May 29, 2026, 4:00 PM EDT
15.56
+0.30 (1.97%)
After-hours: May 29, 2026, 7:32 PM EDT

PRA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202615.4115.6814.8515.2615.26-0.97%802,140
May 28, 202615.0515.7615.0515.4115.412.39%541,397
May 27, 202615.0415.3114.5615.0515.050.07%442,723
May 26, 202614.6415.1914.6415.0415.042.73%370,420
May 22, 202614.6915.2014.3614.6414.640.14%427,727
May 21, 202614.4014.8314.0814.6214.620.55%414,011
May 20, 202614.7214.9714.2614.5414.54-1.16%476,778
May 19, 202615.0915.0914.4914.7114.71-1.01%524,745
May 18, 202615.0515.6814.7514.8614.86-1.98%539,057
May 15, 202614.6815.6314.2815.1615.162.99%634,579
May 14, 202614.8815.3414.5814.7214.720.14%1,333,183
May 13, 202616.5616.7514.5614.7014.70-12.40%953,040
May 12, 202617.1417.3516.6416.7816.78-2.10%768,021
May 11, 202619.1319.9316.8517.1417.14-10.64%820,760
May 8, 202620.5720.7616.6919.1819.18-8.14%1,314,421
May 7, 202621.5421.6920.7420.8820.88-1.93%646,784
May 6, 202621.5121.6721.2021.2921.29-0.42%333,448
May 5, 202621.6021.8621.2821.3821.38-0.05%343,258
May 4, 202622.0822.3420.3821.3921.39-3.78%442,909
May 1, 202622.0922.5521.8222.2322.232.02%458,699
Apr 30, 202622.0422.1521.5221.7921.79-0.55%461,118
Apr 29, 202622.1122.4021.4821.9121.91-1.17%291,023
Apr 28, 202622.0922.4821.9522.1722.171.05%280,687
Apr 27, 202621.1922.1021.1421.9421.943.74%268,653
Apr 24, 202620.7021.2220.4721.1521.151.98%249,212
Apr 23, 202620.8520.9320.3920.7420.74-1.00%358,488
Apr 22, 202621.1021.2320.7920.9520.95-0.19%327,548
Apr 21, 202621.3821.7220.9720.9920.99-1.69%336,196
Apr 20, 202621.0821.3921.0321.3521.351.23%200,197
Apr 17, 202620.8421.4520.7021.0921.093.48%259,701
Apr 16, 202620.4420.7920.0720.3820.38-0.49%449,419
Apr 15, 202619.9520.6519.8820.4820.483.23%258,178
Apr 14, 202619.6419.9319.5619.8419.841.12%237,303
Apr 13, 202618.9919.7118.9919.6219.622.62%384,180
Apr 10, 202619.2019.4418.8419.1219.12-0.42%182,925
Apr 9, 202618.7719.2218.4719.2019.201.96%271,833
Apr 8, 202619.1219.2118.6218.8318.832.28%240,303
Apr 7, 202617.9918.4517.9218.4118.412.05%236,745
Apr 6, 202617.6818.2317.5818.0418.041.46%234,059
Apr 2, 202617.4318.0117.2017.7817.78-269,066
Apr 1, 202617.5917.9917.4917.7817.781.60%228,214
Mar 31, 202617.4717.9117.2517.5017.501.51%290,393
Mar 30, 202617.0317.4416.6917.2417.242.31%354,572
Mar 27, 202617.3717.5916.6716.8516.85-4.32%369,826
Mar 26, 202617.6518.0717.4317.6117.61-1.23%255,909
Mar 25, 202618.0018.0817.5217.8317.830.11%325,040
Mar 24, 202618.1818.6717.7817.8117.81-3.10%319,183
Mar 23, 202617.7218.6717.7218.3818.385.27%435,189
Mar 20, 202617.7118.0317.4017.4617.46-1.74%936,294
Mar 19, 202617.3018.0417.1117.7717.771.37%350,429