PRA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	20.57	20.76	16.69	19.18	19.18	-8.14%	1,314,053
May 7, 2026	21.54	21.69	20.74	20.88	20.88	-1.93%	646,425
May 6, 2026	21.51	21.67	21.20	21.29	21.29	-0.42%	333,443
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%	459,217
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
Apr 27, 2026	21.19	22.10	21.14	21.94	21.94	3.74%	268,653
Apr 24, 2026	20.70	21.22	20.47	21.15	21.15	1.98%	249,212
Apr 23, 2026	20.85	20.93	20.39	20.74	20.74	-1.00%	358,488
Apr 22, 2026	21.10	21.23	20.79	20.95	20.95	-0.19%	327,548
Apr 21, 2026	21.38	21.72	20.97	20.99	20.99	-1.69%	336,196
Apr 20, 2026	21.08	21.39	21.03	21.35	21.35	1.23%	200,197
Apr 17, 2026	20.84	21.45	20.70	21.09	21.09	3.48%	259,701
Apr 16, 2026	20.44	20.79	20.07	20.38	20.38	-0.49%	449,419
Apr 15, 2026	19.95	20.65	19.88	20.48	20.48	3.23%	258,178
Apr 14, 2026	19.64	19.93	19.56	19.84	19.84	1.12%	237,303
Apr 13, 2026	18.99	19.71	18.99	19.62	19.62	2.62%	384,180
Apr 10, 2026	19.20	19.44	18.84	19.12	19.12	-0.42%	182,925
Apr 9, 2026	18.77	19.22	18.47	19.20	19.20	1.96%	271,833
Apr 8, 2026	19.12	19.21	18.62	18.83	18.83	2.28%	240,303
Apr 7, 2026	17.99	18.45	17.92	18.41	18.41	2.05%	236,745
Apr 6, 2026	17.68	18.23	17.58	18.04	18.04	1.46%	234,059
Apr 2, 2026	17.43	18.01	17.20	17.78	17.78	-	269,066
Apr 1, 2026	17.59	17.99	17.49	17.78	17.78	1.60%	228,214
Mar 31, 2026	17.47	17.91	17.25	17.50	17.50	1.51%	290,393
Mar 30, 2026	17.03	17.44	16.69	17.24	17.24	2.31%	354,572
Mar 27, 2026	17.37	17.59	16.67	16.85	16.85	-4.32%	369,826
Mar 26, 2026	17.65	18.07	17.43	17.61	17.61	-1.23%	255,909
Mar 25, 2026	18.00	18.08	17.52	17.83	17.83	0.11%	325,040
Mar 24, 2026	18.18	18.67	17.78	17.81	17.81	-3.10%	319,183
Mar 23, 2026	17.72	18.67	17.72	18.38	18.38	5.27%	435,189
Mar 20, 2026	17.71	18.03	17.40	17.46	17.46	-1.74%	936,294
Mar 19, 2026	17.30	18.04	17.11	17.77	17.77	1.37%	350,429
Mar 18, 2026	17.35	17.72	17.14	17.53	17.53	-0.23%	413,862
Mar 17, 2026	17.29	17.66	17.13	17.57	17.57	2.69%	356,695
Mar 16, 2026	17.00	17.44	16.96	17.11	17.11	2.27%	498,843
Mar 13, 2026	16.86	17.32	16.64	16.73	16.73	-0.77%	469,532
Mar 12, 2026	16.83	17.27	16.65	16.86	16.86	-1.92%	607,422
Mar 11, 2026	18.27	18.44	16.93	17.19	17.19	-6.17%	405,174
Mar 10, 2026	18.07	18.49	17.80	18.32	18.32	0.05%	586,461
Mar 9, 2026	18.00	18.60	17.83	18.31	18.31	0.88%	707,478
Mar 6, 2026	18.67	19.10	17.60	18.15	18.15	-3.76%	869,506
Mar 5, 2026	16.81	18.96	16.72	18.86	18.86	10.62%	998,347
Mar 4, 2026	16.91	17.15	16.62	17.05	17.05	0.53%	451,747
Mar 3, 2026	16.33	17.29	16.14	16.96	16.96	1.25%	829,670
Mar 2, 2026	15.21	16.82	15.04	16.75	16.75	6.35%	1,227,145
Feb 27, 2026	15.28	16.51	14.50	15.75	15.75	24.31%	2,627,386