PRA Group, Inc. PRAA
NASDAQ · United States · Commercial Services
$18.86-0.63 (-3.23%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18.86 | -3.23% | $19.37 | $19.55 | $18.72 | 553.50K |
| 2026-09-30 | $19.49 | +0.26% | $19.33 | $19.54 | $19.06 | 421.90K |
| 2026-09-29 | $19.44 | -3.04% | $19.75 | $19.91 | $18.27 | 635.80K |
| 2026-09-28 | $20.05 | -2.91% | $20.65 | $21.05 | $19.46 | 533.50K |
| 2026-09-25 | $20.65 | +2.03% | $20.22 | $20.72 | $20.10 | 365.20K |
| 2026-09-24 | $20.24 | +0.65% | $20.11 | $20.86 | $20.11 | 506.90K |
| 2026-09-23 | $20.11 | -2.28% | $20.39 | $20.39 | $19.60 | 446.00K |
| 2026-09-22 | $20.58 | -0.10% | $20.98 | $21.29 | $20.01 | 449.30K |
| 2026-09-21 | $20.60 | -1.90% | $21.16 | $21.16 | $20.30 | 915.10K |
| 2026-09-18 | $21.00 | +2.09% | $20.38 | $21.21 | $19.80 | 858.60K |
| 2026-09-17 | $20.57 | +2.49% | $20.32 | $20.61 | $19.83 | 618.20K |
| 2026-09-16 | $20.07 | +4.04% | $19.12 | $20.13 | $19.12 | 588.70K |
| 2026-09-15 | $19.29 | -0.52% | $19.23 | $19.48 | $18.86 | 341.00K |
| 2026-09-14 | $19.39 | +2.43% | $18.93 | $19.46 | $18.69 | 344.50K |
| 2026-09-11 | $18.93 | +0.85% | $19.06 | $19.22 | $18.71 | 501.60K |
| 2026-09-10 | $18.77 | -1.93% | $19.03 | $19.06 | $18.50 | 222.00K |
| 2026-09-09 | $19.14 | +0.16% | $18.90 | $19.50 | $18.55 | 676.30K |
| 2026-09-08 | $19.11 | +0.47% | $18.75 | $19.13 | $18.42 | 303.60K |
| 2026-09-04 | $19.02 | +0.16% | $18.69 | $19.41 | $18.44 | 223.20K |
| 2026-09-03 | $18.99 | +1.28% | $18.98 | $19.54 | $18.89 | 214.80K |
| 2026-09-02 | $18.75 | +2.24% | $18.41 | $18.83 | $18.27 | 246.80K |
| 2026-09-01 | $18.34 | -2.55% | $18.66 | $18.72 | $18.26 | 377.90K |
| 2026-08-31 | $18.82 | -1.67% | $19.09 | $19.34 | $18.79 | 352.30K |
| 2026-08-28 | $19.14 | -0.78% | $19.39 | $19.70 | $19.09 | 249.80K |
| 2026-08-27 | $19.29 | -0.82% | $19.28 | $19.44 | $18.85 | 299.10K |
| 2026-08-26 | $19.45 | -1.17% | $19.56 | $19.96 | $19.24 | 299.50K |
| 2026-08-25 | $19.68 | -2.43% | $20.14 | $20.16 | $19.58 | 298.30K |
| 2026-08-24 | $20.17 | +3.01% | $19.88 | $20.30 | $19.65 | 318.90K |
| 2026-08-21 | $19.58 | +5.10% | $18.97 | $19.73 | $18.91 | 434.60K |
| 2026-08-20 | $18.63 | -4.17% | $19.34 | $19.34 | $18.42 | 298.60K |
| 2026-08-19 | $19.44 | -1.07% | $19.62 | $19.99 | $19.32 | 350.50K |
| 2026-08-18 | $19.65 | -2.87% | $20.20 | $20.29 | $19.57 | 327.20K |
| 2026-08-17 | $20.23 | -1.80% | $20.69 | $20.85 | $20.16 | 458.80K |
| 2026-08-14 | $20.60 | +1.73% | $20.21 | $20.99 | $20.01 | 331.20K |
| 2026-08-13 | $20.25 | +3.42% | $19.92 | $21.27 | $19.90 | 427.20K |
| 2026-08-12 | $19.58 | +4.48% | $18.67 | $19.95 | $18.67 | 329.30K |
| 2026-08-11 | $18.74 | -1.16% | $19.26 | $19.31 | $18.33 | 422.50K |
| 2026-08-10 | $18.96 | -4.19% | $19.69 | $20.18 | $18.83 | 849.40K |
| 2026-08-07 | $19.79 | +9.04% | $20.33 | $21.49 | $19.62 | 1.10M |
| 2026-08-06 | $18.15 | +5.58% | $17.24 | $18.25 | $17.24 | 473.80K |
| 2026-08-05 | $17.19 | -2.50% | $17.63 | $17.65 | $17.17 | 390.00K |
| 2026-08-04 | $17.63 | +1.03% | $17.39 | $17.80 | $17.25 | 381.60K |
| 2026-08-03 | $17.45 | +0.46% | $17.57 | $17.97 | $17.39 | 292.00K |
| 2026-07-31 | $17.37 | +0.12% | $17.17 | $17.49 | $16.89 | 334.50K |
| 2026-07-30 | $17.35 | -1.48% | $17.46 | $17.57 | $17.02 | 221.70K |
| 2026-07-29 | $17.61 | -2.38% | $17.96 | $18.25 | $17.51 | 440.30K |
| 2026-07-28 | $18.04 | +0.73% | $18.17 | $18.60 | $17.88 | 323.80K |
| 2026-07-27 | $17.91 | +5.48% | $17.15 | $18.16 | $17.15 | 255.10K |
| 2026-07-24 | $16.98 | +5.14% | $16.26 | $17.25 | $16.21 | 722.50K |
| 2026-07-23 | $16.15 | -4.44% | $16.69 | $16.77 | $15.74 | 390.20K |
| 2026-07-22 | $16.90 | -3.21% | $17.36 | $17.42 | $16.67 | 340.70K |
| 2026-07-21 | $17.46 | +0.52% | $17.23 | $17.47 | $17.00 | 350.00K |
| 2026-07-20 | $17.37 | -4.14% | $18.14 | $18.14 | $17.34 | 258.60K |
| 2026-07-17 | $18.12 | -1.58% | $18.24 | $18.44 | $17.74 | 240.10K |
| 2026-07-16 | $18.41 | +2.11% | $18.06 | $18.53 | $18.04 | 324.40K |
| 2026-07-15 | $18.03 | +0.39% | $18.16 | $18.31 | $17.83 | 261.10K |
| 2026-07-14 | $17.96 | -1.80% | $18.05 | $18.44 | $17.79 | 280.90K |
| 2026-07-13 | $18.29 | -1.08% | $18.73 | $18.90 | $18.23 | 228.30K |
| 2026-07-10 | $18.49 | +1.20% | $18.31 | $18.59 | $18.27 | 174.20K |
| 2026-07-09 | $18.27 | +4.34% | $17.51 | $18.36 | $17.12 | 257.90K |
| 2026-07-08 | $17.51 | -2.88% | $17.84 | $17.92 | $17.30 | 431.30K |
| 2026-07-07 | $18.03 | -1.64% | $18.54 | $18.62 | $17.36 | 341.90K |
| 2026-07-06 | $18.33 | +0.27% | $18.16 | $18.44 | $17.83 | 419.90K |
| 2026-07-02 | $18.28 | -4.44% | $19.23 | $19.42 | $18.22 | 420.80K |
| 2026-07-01 | $19.13 | +0.74% | $19.19 | $19.48 | $19.05 | 471.40K |
| 2026-06-30 | $18.99 | +1.28% | $18.59 | $19.02 | $18.21 | 517.00K |
| 2026-06-29 | $18.75 | -0.95% | $18.98 | $19.00 | $18.27 | 510.50K |
| 2026-06-26 | $18.93 | +4.13% | $18.28 | $18.98 | $17.75 | 1.06M |
| 2026-06-25 | $18.18 | +1.00% | $18.00 | $18.25 | $17.75 | 603.40K |
| 2026-06-24 | $18.00 | +2.27% | $17.84 | $18.35 | $17.70 | 999.40K |
| 2026-06-23 | $17.60 | +10.97% | $16.01 | $17.62 | $15.87 | 873.30K |
| 2026-06-22 | $15.86 | +6.16% | $14.99 | $15.95 | $14.85 | 1.03M |
| 2026-06-18 | $14.94 | -0.40% | $15.07 | $15.54 | $14.70 | 6.54M |
| 2026-06-17 | $15.00 | -4.15% | $15.52 | $15.98 | $14.56 | 1.21M |
| 2026-06-16 | $15.65 | +0.97% | $15.64 | $16.05 | $15.50 | 1.00M |
| 2026-06-15 | $15.50 | -1.21% | $15.82 | $15.89 | $15.36 | 559.50K |
| 2026-06-12 | $15.69 | +1.10% | $15.50 | $15.87 | $15.32 | 580.40K |
| 2026-06-11 | $15.52 | +1.84% | $15.24 | $15.56 | $14.44 | 609.40K |
| 2026-06-10 | $15.24 | -1.93% | $15.50 | $15.50 | $15.04 | 496.30K |
| 2026-06-09 | $15.54 | +2.24% | $15.22 | $15.79 | $15.17 | 618.70K |
| 2026-06-08 | $15.20 | -5.06% | $16.14 | $16.14 | $14.73 | 956.60K |
| 2026-06-05 | $16.01 | +6.45% | $15.09 | $16.04 | $15.07 | 582.10K |
| 2026-06-04 | $15.04 | +7.28% | $14.22 | $15.06 | $14.22 | 362.20K |
| 2026-06-03 | $14.02 | -2.91% | $14.43 | $14.52 | $13.97 | 444.90K |
| 2026-06-02 | $14.44 | -2.17% | $14.61 | $14.78 | $14.20 | 335.70K |
| 2026-06-01 | $14.76 | -3.28% | $15.24 | $15.37 | $14.71 | 955.40K |
| 2026-05-29 | $15.26 | -0.97% | $15.41 | $15.68 | $14.85 | 803.00K |
| 2026-05-28 | $15.41 | +2.39% | $15.05 | $15.76 | $15.05 | 541.70K |
| 2026-05-27 | $15.05 | +0.07% | $15.04 | $15.31 | $14.56 | 449.50K |
| 2026-05-26 | $15.04 | +2.73% | $14.64 | $15.19 | $14.64 | 372.20K |