PRA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	341,548
Jul 6, 2026	18.16	18.44	17.83	18.33	18.33	0.27%	419,896
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%	471,349
Jun 30, 2026	18.59	19.02	18.21	18.99	18.99	1.28%	516,586
Jun 29, 2026	18.98	19.00	18.27	18.75	18.75	-0.95%	510,320
Jun 26, 2026	18.28	18.98	17.75	18.93	18.93	4.13%	1,052,699
Jun 25, 2026	18.00	18.25	17.75	18.18	18.18	1.00%	603,401
Jun 24, 2026	17.84	18.35	17.70	18.00	18.00	2.27%	999,362
Jun 23, 2026	16.01	17.62	15.87	17.60	17.60	10.97%	873,204
Jun 22, 2026	14.99	15.95	14.85	15.86	15.86	6.16%	1,028,166
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
Jun 8, 2026	16.14	16.14	14.73	15.20	15.20	-5.06%	956,564
Jun 5, 2026	15.09	16.04	15.07	16.01	16.01	6.45%	582,149
Jun 4, 2026	14.22	15.06	14.22	15.04	15.04	7.28%	362,155
Jun 3, 2026	14.43	14.52	13.97	14.02	14.02	-2.91%	444,915
Jun 2, 2026	14.61	14.78	14.20	14.44	14.44	-2.17%	335,717
Jun 1, 2026	15.24	15.37	14.71	14.76	14.76	-3.28%	955,439
May 29, 2026	15.41	15.68	14.85	15.26	15.26	-0.97%	802,985
May 28, 2026	15.05	15.76	15.05	15.41	15.41	2.39%	541,752
May 27, 2026	15.04	15.31	14.56	15.05	15.05	0.07%	449,491
May 26, 2026	14.64	15.19	14.64	15.04	15.04	2.73%	372,180
May 22, 2026	14.69	15.20	14.36	14.64	14.64	0.14%	436,084
May 21, 2026	14.40	14.83	14.08	14.62	14.62	0.55%	414,011
May 20, 2026	14.72	14.97	14.26	14.54	14.54	-1.16%	483,683
May 19, 2026	15.09	15.09	14.49	14.71	14.71	-1.01%	548,298
May 18, 2026	15.05	15.68	14.75	14.86	14.86	-1.98%	542,667
May 15, 2026	14.68	15.63	14.28	15.16	15.16	2.99%	634,579
May 14, 2026	14.88	15.34	14.58	14.72	14.72	0.14%	1,333,183
May 13, 2026	16.56	16.75	14.56	14.70	14.70	-12.40%	953,040
May 12, 2026	17.14	17.35	16.64	16.78	16.78	-2.10%	768,021
May 11, 2026	19.13	19.93	16.85	17.14	17.14	-10.64%	820,760
May 8, 2026	20.57	20.76	16.69	19.18	19.18	-8.14%	1,314,421
May 7, 2026	21.54	21.69	20.74	20.88	20.88	-1.93%	646,784
May 6, 2026	21.51	21.67	21.20	21.29	21.29	-0.42%	333,448
May 5, 2026	21.60	21.86	21.28	21.38	21.38	-0.05%	343,258
May 4, 2026	22.08	22.34	20.38	21.39	21.39	-3.78%	442,909
May 1, 2026	22.09	22.55	21.82	22.23	22.23	2.02%	458,699
Apr 30, 2026	22.04	22.15	21.52	21.79	21.79	-0.55%	461,118
Apr 29, 2026	22.11	22.40	21.48	21.91	21.91	-1.17%	291,023
Apr 28, 2026	22.09	22.48	21.95	22.17	22.17	1.05%	280,687