Skip to main content
PRA Group, Inc. (PRAA)
NASDAQ: PRAA · Real-Time Price · USD
15.09
-0.15 (-1.02%)
At close: Jun 27, 2025, 4:00 PM
15.09
0.00 (0.03%)
After-hours: Jun 27, 2025, 4:34 PM EDT

PRA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202515.2815.4414.9215.0915.09-0.98%568,397
Jun 26, 202514.8515.9214.6915.2415.242.70%798,696
Jun 25, 202515.3615.3614.8314.8414.84-2.94%357,649
Jun 24, 202515.0015.4014.9315.2915.293.66%529,124
Jun 23, 202514.6014.8014.2414.7514.750.48%752,832
Jun 20, 202514.6814.9414.5114.6814.680.27%1,344,247
Jun 18, 202514.4214.8014.1114.6414.641.46%452,778
Jun 17, 202514.5014.8014.3614.4314.43-1.90%628,265
Jun 16, 202514.7614.9814.6514.7114.711.10%456,816
Jun 13, 202514.5614.8214.4714.5514.55-2.55%389,537
Jun 12, 202515.0015.1414.6614.9314.93-1.32%352,783
Jun 11, 202515.1315.4614.9415.1315.130.46%459,834
Jun 10, 202514.7815.1914.6115.0615.062.80%441,968
Jun 9, 202514.8014.9714.4914.6514.65-0.27%325,863
Jun 6, 202514.3814.8314.3614.6914.693.52%491,256
Jun 5, 202514.3714.5514.1014.1914.19-1.39%391,576
Jun 4, 202514.3914.6214.2714.3914.39-0.21%482,022
Jun 3, 202514.0614.5013.8614.4214.422.63%675,229
Jun 2, 202514.1614.1713.7914.0514.05-0.99%489,537
May 30, 202514.1114.3013.9414.1914.190.07%450,087
May 29, 202513.9614.3713.8014.1814.182.46%512,611
May 28, 202513.8914.0913.7513.8413.84-0.72%425,530
May 27, 202513.8914.1413.6113.9413.942.27%451,309
May 23, 202513.3213.8913.2213.6313.63-1.30%453,362
May 22, 202513.4613.9413.3113.8113.811.84%555,829
May 21, 202514.6714.6713.5413.5613.56-8.63%403,755
May 20, 202514.8214.8914.4214.8414.840.20%520,882
May 19, 202515.1715.4014.6514.8114.81-4.39%377,298
May 16, 202515.4815.8615.3715.4915.490.78%619,086
May 15, 202515.3115.5915.1115.3715.370.39%540,459
May 14, 202515.1415.5715.0915.3115.310.59%1,264,273
May 13, 202515.0115.5214.8615.2215.222.42%981,038
May 12, 202514.4815.2614.3414.8614.8610.57%978,264
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