PRA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	20.01	20.40	19.33	19.39	19.39	-2.81%	1,013,453
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%	284,630
Oct 13, 2026	20.18	20.48	20.18	20.47	20.47	2.40%	322,799
Oct 12, 2026	19.95	20.41	19.85	19.99	19.99	-0.20%	172,272
Oct 9, 2026	20.30	20.65	19.94	20.03	20.03	-1.43%	192,864
Oct 8, 2026	20.06	20.66	19.94	20.32	20.32	0.20%	387,975
Oct 7, 2026	19.75	20.46	19.54	20.28	20.28	1.20%	326,921
Oct 6, 2026	19.60	20.06	19.26	20.04	20.04	3.25%	443,767
Oct 5, 2026	19.01	19.60	18.59	19.41	19.41	2.86%	417,202
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
Aug 27, 2026	19.28	19.44	18.85	19.29	19.29	-0.82%	299,087
Aug 26, 2026	19.56	19.96	19.24	19.45	19.45	-1.17%	299,502
Aug 25, 2026	20.14	20.16	19.58	19.68	19.68	-2.43%	298,525
Aug 24, 2026	19.88	20.30	19.65	20.17	20.17	3.01%	318,927
Aug 21, 2026	18.97	19.73	18.91	19.58	19.58	5.10%	434,607
Aug 20, 2026	19.34	19.34	18.42	18.63	18.63	-4.17%	298,605
Aug 19, 2026	19.62	19.99	19.32	19.44	19.44	-1.07%	350,543
Aug 18, 2026	20.20	20.29	19.57	19.65	19.65	-2.87%	327,226
Aug 17, 2026	20.69	20.85	20.16	20.23	20.23	-1.80%	458,845
Aug 14, 2026	20.21	20.99	20.01	20.60	20.60	1.73%	331,236
Aug 13, 2026	19.92	21.27	19.90	20.25	20.25	3.42%	427,182
Aug 12, 2026	18.67	19.95	18.67	19.58	19.58	4.48%	329,271
Aug 11, 2026	19.26	19.31	18.33	18.74	18.74	-1.16%	422,541
Aug 10, 2026	19.69	20.18	18.83	18.96	18.96	-4.19%	849,391
Aug 7, 2026	20.33	21.49	19.62	19.79	19.79	9.04%	1,098,913