Skip to main content
PRA Group, Inc. (PRAA)
NASDAQ: PRAA · Real-Time Price · USD
15.75
+3.08 (24.31%)
At close: Feb 27, 2026, 4:00 PM EST
15.86
+0.11 (0.70%)
After-hours: Feb 27, 2026, 7:54 PM EST

PRA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202615.2816.5114.5015.7515.7524.31%2,627,386
Feb 26, 202611.9312.7311.8912.6712.678.29%844,509
Feb 25, 202611.0111.7210.9911.7011.708.13%545,150
Feb 24, 202610.4910.8810.3710.8210.823.84%535,982
Feb 23, 202610.6310.7510.2510.4210.42-3.34%493,829
Feb 20, 202611.3511.3610.5910.7810.78-5.93%597,813
Feb 19, 202611.3511.6511.1311.4611.46-0.09%467,765
Feb 18, 202611.0111.5210.8511.4711.474.27%459,352
Feb 17, 202610.8711.1610.7311.0011.001.29%583,752
Feb 13, 202610.7010.9410.4910.8610.861.50%684,791
Feb 12, 202610.9911.3010.3310.7010.70-1.92%790,090
Feb 11, 202611.3611.3610.8210.9110.91-3.88%481,063
Feb 10, 202611.2111.6411.2011.3511.351.07%531,430
Feb 9, 202611.3811.6011.2111.2311.23-1.92%396,873
Feb 6, 202611.4311.8011.2711.4511.451.51%719,640
Feb 5, 202611.5811.7510.9911.2811.28-2.51%878,083
Feb 4, 202612.0212.1711.5111.5711.57-3.50%636,799
Feb 3, 202612.7513.0211.7511.9911.99-6.84%716,964
Feb 2, 202612.7513.1712.6412.8712.870.63%637,337
Jan 30, 202612.6812.8612.3112.7912.79-602,753
Jan 29, 202613.0413.0912.5312.7912.79-1.27%737,190
Jan 28, 202615.1615.1612.9012.9612.96-18.06%1,137,839
Jan 27, 202616.1416.1615.5615.8115.81-2.23%247,629
Jan 26, 202615.8516.3215.7716.1716.171.63%193,183
Jan 23, 202616.5116.5815.8115.9115.91-4.50%181,605
Jan 22, 202616.5517.2716.5216.6616.661.71%298,639
Jan 21, 202615.7616.3915.7616.3816.384.00%274,257
Jan 20, 202616.1916.3315.7115.7515.75-5.35%228,849
Jan 16, 202616.5216.7016.4616.6416.640.54%236,590
Jan 15, 202616.5216.9616.3916.5516.550.49%329,750
Jan 14, 202616.5316.6716.1916.4716.47-0.66%247,093
Jan 13, 202616.7216.7916.4516.5816.58-0.72%276,658
Jan 12, 202617.3717.3716.6016.7016.70-4.84%215,894
Jan 9, 202617.1217.7816.8817.5517.552.57%246,171
Jan 8, 202616.7517.1516.6917.1117.111.30%240,764
Jan 7, 202617.1417.1716.5616.8916.89-0.59%345,438
Jan 6, 202617.6217.6216.7916.9916.99-3.90%280,271
Jan 5, 202617.4218.0217.4217.6817.681.14%244,449
Jan 2, 202617.7617.7617.2917.4817.48-1.19%274,403
Dec 31, 202517.7217.7417.3917.6917.69-0.17%232,573
Dec 30, 202517.6517.8117.5217.7217.720.06%162,973
Dec 29, 202517.6517.7717.0317.7117.710.51%263,088
Dec 26, 202517.4817.7317.3917.6217.620.57%146,843
Dec 24, 202517.3617.6717.2617.5217.520.86%117,842
Dec 23, 202517.5117.6116.9717.3717.37-0.86%337,852
Dec 22, 202516.9617.5516.9417.5217.523.42%373,500
Dec 19, 202516.7117.1016.5916.9416.940.71%1,905,487
Dec 18, 202516.9616.9716.5516.8216.82-485,974
Dec 17, 202516.9117.2916.7516.8216.82-0.53%492,634
Dec 16, 202516.6917.3116.6316.9116.911.68%498,536
Dec 15, 202517.4417.7516.4816.6316.63-4.32%405,741
Dec 12, 202518.1618.1717.2917.3817.38-3.50%440,311
Dec 11, 202518.1118.3517.7818.0118.01-0.33%383,931
Dec 10, 202517.2218.3717.0418.0718.074.75%369,659
Dec 9, 202517.2917.4916.7717.2517.25-0.58%309,798
Dec 8, 202517.3017.4717.0317.3517.351.58%236,938
Dec 5, 202517.2117.3817.0017.0817.08-0.87%247,343
Dec 4, 202517.0117.3016.9817.2317.230.82%193,906
Dec 3, 202516.6817.1116.5817.0917.093.14%283,197
Dec 2, 202516.3216.6615.9016.5716.571.72%493,482
Dec 1, 202515.9816.3415.7016.2916.290.56%296,272
Nov 28, 202516.3016.4616.0716.2016.20-0.49%159,265
Nov 26, 202515.9116.5715.8516.2816.281.94%456,235
Nov 25, 202515.2916.0515.2615.9715.975.13%690,580
Nov 24, 202515.4715.4715.0415.1915.19-2.25%714,651
Nov 21, 202515.3315.9715.2515.5415.541.97%496,144
Nov 20, 202516.2416.4815.1415.2415.24-5.93%392,082
Nov 19, 202516.3116.5415.9716.2016.20-0.98%362,629
Nov 18, 202515.9716.4015.9316.3616.362.19%402,473
Nov 17, 202516.3116.5615.7216.0116.01-1.96%450,952
Nov 14, 202515.8316.3915.7116.3316.332.51%372,683
Nov 13, 202515.8916.2515.7615.9315.93-0.19%538,357
Nov 12, 202515.9516.3215.7515.9615.96-0.25%378,511
Nov 11, 202515.3816.0415.1816.0016.004.92%459,124
Nov 10, 202514.8915.6014.7015.2515.253.42%607,661
Nov 7, 202513.7214.9813.6314.7514.757.94%634,169
Nov 6, 202513.6614.3113.6013.6613.660.77%462,445
Nov 5, 202513.0513.9012.8313.5613.563.95%644,409
Nov 4, 202514.2914.3212.2913.0413.04-10.99%999,760
Nov 3, 202513.7214.7013.4114.6514.656.86%466,612
Oct 31, 202513.6513.8413.5613.7113.71-0.15%265,986
Oct 30, 202513.8314.3013.6913.7313.73-1.44%295,284
Oct 29, 202514.5514.5713.7313.9313.93-4.91%242,411
Oct 28, 202514.6614.7514.4414.6514.65-0.95%246,767
Oct 27, 202514.8214.9814.6114.7914.790.20%174,524
Oct 24, 202514.4814.8414.4614.7614.763.14%199,875
Oct 23, 202514.2314.3914.0514.3114.310.77%239,348
Oct 22, 202514.0614.2713.9714.2014.201.21%270,499
Oct 21, 202513.7514.1813.7014.0314.032.04%223,740
Oct 20, 202513.6813.8113.4913.7513.751.63%341,414
Oct 17, 202513.2713.6713.2713.5313.531.50%271,017
Oct 16, 202514.0814.1913.2513.3313.33-4.44%267,061
Oct 15, 202514.4914.6013.9413.9513.95-2.52%263,489
Oct 14, 202513.4414.4413.4414.3114.315.14%530,342
Oct 13, 202513.5513.7313.3713.6113.611.64%258,805
Oct 10, 202513.7614.0013.3713.3913.39-2.48%279,209
Oct 9, 202513.8913.9513.6213.7313.73-1.51%227,341
Oct 8, 202513.9014.2313.8213.9413.940.43%269,992
Oct 7, 202514.1014.2013.7913.8813.88-1.98%283,520
Oct 6, 202514.9015.3614.1114.1614.16-4.65%439,466