Skip to main content
IC
PRA Group, Inc. (PRAA)
NASDAQ: PRAA · Real-Time Price · USD
14.86
+1.42 (10.57%)
At close: May 12, 2025, 4:00 PM
14.87
+0.01 (0.07%)
After-hours: May 12, 2025, 7:31 PM EDT

PRA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202514.4815.2614.3414.8614.8610.57%978,013
May 9, 202513.7114.1113.4413.4413.44-1.83%612,390
May 8, 202513.6514.1913.3813.6913.693.09%867,714
May 7, 202513.8114.1513.0013.2813.28-2.14%1,320,320
May 6, 202514.4515.8512.9113.5713.57-29.32%3,062,862
May 5, 202519.1619.8319.1619.2019.20-0.52%379,639
May 2, 202518.5619.5018.2919.3019.304.95%289,809
May 1, 202518.3318.5818.2618.3918.390.49%169,847
Apr 30, 202518.1918.6017.7318.3018.30-1.40%291,945
Apr 29, 202518.4418.6718.0318.5618.560.16%185,037
Apr 28, 202518.2418.6318.2218.5318.531.53%332,795
Apr 25, 202518.0918.3618.0018.2518.25-0.60%181,137
Apr 24, 202517.8418.4017.4018.3618.365.21%217,615
Apr 23, 202517.7218.1117.3817.4517.451.39%259,962
Apr 22, 202516.7317.2416.5717.2117.214.49%228,491
Apr 21, 202516.8216.9616.0316.4716.47-3.17%245,442
Apr 17, 202516.5417.0916.5417.0117.012.22%349,251
Apr 16, 202517.7017.7016.4716.6416.64-2.69%209,017
Apr 15, 202517.0517.4516.9617.1017.100.41%208,078
Apr 14, 202517.0917.3716.6517.0317.031.85%236,283
Apr 11, 202516.6116.8115.9916.7216.720.36%638,918
Apr 10, 202517.7517.8016.4116.6616.66-7.70%473,655
Apr 9, 202516.1018.4715.9518.0518.0511.08%499,615
Apr 8, 202518.2118.8215.9416.2516.25-9.42%626,298
Apr 7, 202518.2819.5217.5017.9417.94-6.37%440,772
Apr 4, 202519.7220.0518.5919.1619.16-6.49%464,332
Apr 3, 202520.9721.8820.4120.4920.49-6.69%363,691
Apr 2, 202521.0122.0120.9221.9621.962.86%221,541
Apr 1, 202520.5321.3920.5321.3521.353.54%301,942
Mar 31, 202520.2120.8320.2020.6220.620.49%250,804
Mar 28, 202520.9921.0920.4420.5220.52-2.52%254,956
Mar 27, 202520.8221.2820.3521.0521.051.54%378,399
Mar 26, 202521.0021.0020.6120.7320.73-0.96%156,269
Mar 25, 202521.0321.3320.9020.9320.93-0.66%209,606
Mar 24, 202520.5821.2220.4921.0721.073.44%313,453
Mar 21, 202520.1420.5619.9120.3720.37-0.20%619,200
Mar 20, 202519.8120.4819.8120.4120.412.61%242,136
Mar 19, 202519.6420.0319.5419.8919.891.02%300,089
Mar 18, 202519.4219.7919.1319.6919.690.56%283,262
Mar 17, 202519.4920.0219.2019.5819.58-0.10%325,576
Mar 14, 202519.0420.1018.7119.6019.604.14%475,897
Mar 13, 202519.0019.2518.4418.8218.82-1.05%392,788
Mar 12, 202519.2219.2218.0919.0219.020.21%568,428
Mar 11, 202519.0019.3318.7318.9818.980.69%708,499
Mar 10, 202519.5419.7718.6518.8518.85-5.23%676,359
Mar 7, 202520.4620.8019.7119.8919.89-1.19%412,139
Mar 6, 202519.7720.4119.4920.1320.130.65%274,798
Mar 5, 202519.8020.1219.5020.0020.001.47%282,026
Mar 4, 202519.7020.0619.2619.7119.71-1.50%418,198
Mar 3, 202521.0121.4519.8820.0120.01-4.40%332,434