PRA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	16.03	17.89	12.67	12.92	12.92	-36.73%	1,772,941
Nov 5, 2026	20.61	21.64	19.84	20.42	20.42	1.19%	602,358
Nov 4, 2026	20.44	21.12	19.73	20.18	20.18	1.51%	460,464
Nov 3, 2026	19.74	20.28	19.24	19.88	19.88	0.71%	334,264
Nov 2, 2026	19.82	20.46	19.57	19.74	19.74	1.28%	260,255
Oct 30, 2026	20.07	20.07	19.21	19.49	19.49	-2.74%	259,367
Oct 29, 2026	19.68	20.26	19.68	20.04	20.04	3.14%	510,284
Oct 28, 2026	19.20	19.52	19.05	19.43	19.43	1.20%	395,295
Oct 27, 2026	19.32	19.62	19.15	19.20	19.20	0.21%	402,067
Oct 26, 2026	19.21	19.54	19.12	19.16	19.16	0.45%	489,196
Oct 23, 2026	19.73	19.73	18.91	19.08	19.08	-4.43%	459,199
Oct 22, 2026	20.46	20.94	19.84	19.96	19.96	-2.87%	254,945
Oct 21, 2026	19.93	20.56	19.63	20.55	20.55	3.68%	269,742
Oct 20, 2026	19.71	20.32	19.62	19.82	19.82	1.02%	239,130
Oct 19, 2026	19.49	20.16	19.40	19.62	19.62	1.19%	400,351
Oct 16, 2026	20.01	20.40	19.33	19.39	19.39	-2.81%	1,013,455
Oct 15, 2026	20.10	20.29	19.72	19.95	19.95	0.71%	248,944
Oct 14, 2026	20.08	20.46	19.63	19.81	19.81	-3.22%	393,781
Oct 13, 2026	20.18	20.48	20.18	20.47	20.47	2.40%	323,087
Oct 12, 2026	19.95	20.41	19.85	19.99	19.99	-0.20%	172,293
Oct 9, 2026	20.30	20.65	19.94	20.03	20.03	-1.43%	192,871
Oct 8, 2026	20.06	20.66	19.94	20.32	20.32	0.20%	388,001
Oct 7, 2026	19.75	20.46	19.54	20.28	20.28	1.20%	327,541
Oct 6, 2026	19.60	20.06	19.26	20.04	20.04	3.25%	446,101
Oct 5, 2026	19.01	19.60	18.59	19.41	19.41	2.86%	417,203
Oct 2, 2026	19.10	19.80	18.81	18.87	18.87	0.05%	462,870
Oct 1, 2026	19.37	19.55	18.72	18.86	18.86	-3.23%	553,470
Sep 30, 2026	19.33	19.54	19.06	19.49	19.49	0.26%	421,918
Sep 29, 2026	19.75	19.91	18.27	19.44	19.44	-3.04%	635,773
Sep 28, 2026	20.65	21.05	19.46	20.05	20.05	-2.91%	533,463
Sep 25, 2026	20.22	20.72	20.10	20.65	20.65	2.03%	365,186
Sep 24, 2026	20.11	20.86	20.11	20.24	20.24	0.65%	506,855
Sep 23, 2026	20.39	20.39	19.60	20.11	20.11	-2.28%	446,039
Sep 22, 2026	20.98	21.29	20.01	20.58	20.58	-0.10%	449,272
Sep 21, 2026	21.16	21.16	20.30	20.60	20.60	-1.90%	915,058
Sep 18, 2026	20.38	21.21	19.80	21.00	21.00	2.09%	858,556
Sep 17, 2026	20.32	20.61	19.83	20.57	20.57	2.49%	618,210
Sep 16, 2026	19.12	20.13	19.12	20.07	20.07	4.04%	588,747
Sep 15, 2026	19.23	19.48	18.86	19.29	19.29	-0.52%	341,027
Sep 14, 2026	18.93	19.46	18.69	19.39	19.39	2.43%	344,459
Sep 11, 2026	19.06	19.22	18.71	18.93	18.93	0.85%	501,565
Sep 10, 2026	19.03	19.06	18.50	18.77	18.77	-1.93%	222,024
Sep 9, 2026	18.90	19.50	18.55	19.14	19.14	0.16%	676,279
Sep 8, 2026	18.75	19.13	18.42	19.11	19.11	0.47%	303,598
Sep 4, 2026	18.69	19.41	18.44	19.02	19.02	0.16%	223,197
Sep 3, 2026	18.98	19.54	18.89	18.99	18.99	1.28%	214,791
Sep 2, 2026	18.41	18.83	18.27	18.75	18.75	2.24%	246,794
Sep 1, 2026	18.66	18.72	18.26	18.34	18.34	-2.55%	377,942
Aug 31, 2026	19.09	19.34	18.79	18.82	18.82	-1.67%	352,323
Aug 28, 2026	19.39	19.70	19.09	19.14	19.14	-0.78%	249,841