Skip to main content
PRA Group, Inc. (PRAA)
NASDAQ: PRAA · Real-Time Price · USD
17.08
-0.15 (-0.87%)
Dec 5, 2025, 4:00 PM EST - Market closed

PRA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.2117.3817.0017.0817.08-0.87%247,314
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%159,264
Nov 26, 202515.9116.5715.8516.2816.281.94%456,235
Nov 25, 202515.2916.0515.2615.9715.975.13%690,558
Nov 24, 202515.4715.4715.0415.1915.19-2.25%714,395
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
Oct 3, 202515.0415.2814.7914.8514.85-1.26%281,424
Oct 2, 202515.1615.2514.9015.0415.04-1.12%275,310
Oct 1, 202515.3715.5815.0215.2115.21-1.49%265,007
Sep 30, 202515.8516.0314.9315.4415.44-3.38%333,219
Sep 29, 202516.1716.2115.7215.9815.98-0.37%340,161
Sep 26, 202515.9216.1015.7816.0416.040.88%223,437
Sep 25, 202515.7315.9415.5415.9015.900.19%205,488
Sep 24, 202516.4416.5415.8315.8715.87-3.47%196,209
Sep 23, 202516.8617.0616.3716.4416.44-1.56%484,806
Sep 22, 202516.5316.9616.5016.7016.700.72%448,526
Sep 19, 202517.3717.3716.5116.5816.58-4.11%950,322
Sep 18, 202516.8317.4016.7217.2917.293.53%464,045
Sep 17, 202516.5717.4616.4216.7016.700.66%435,425
Sep 16, 202516.6816.7616.4116.5916.59-0.48%323,296
Sep 15, 202516.8917.0216.6116.6716.67-0.89%265,179
Sep 12, 202517.1717.3316.7716.8216.82-2.89%182,677
Sep 11, 202516.6617.3616.6617.3217.323.71%246,418
Sep 10, 202516.8316.8816.5716.7016.70-1.18%178,564
Sep 9, 202517.2317.2316.8816.9016.90-1.80%176,737
Sep 8, 202517.2517.4016.8417.2117.210.17%215,788
Sep 5, 202517.0817.4516.9217.1817.181.30%181,521
Sep 4, 202516.9316.9816.7016.9616.960.47%151,746
Sep 3, 202516.7316.9916.7016.8816.88-0.12%164,322
Sep 2, 202516.8116.9216.6416.9016.90-1.11%171,733
Aug 29, 202516.9517.1516.8817.0917.090.83%163,564
Aug 28, 202517.1817.3816.8416.9516.95-0.82%230,714
Aug 27, 202517.0217.3016.9717.0917.09-0.29%149,878
Aug 26, 202517.2317.3317.0917.1417.14-0.58%205,493
Aug 25, 202517.2217.3917.1217.2417.24-0.58%232,970
Aug 22, 202516.2917.4916.2117.3417.347.17%320,255
Aug 21, 202516.0716.2415.9916.1816.18-0.37%193,321
Aug 20, 202516.6416.7416.1416.2416.24-2.35%171,025
Aug 19, 202516.4016.6316.3216.6316.631.96%203,342
Aug 18, 202516.1416.3415.9716.3116.310.68%307,072
Aug 15, 202516.6216.6715.8616.2016.20-1.88%373,628
Aug 14, 202516.3116.5616.1616.5116.51-0.72%210,672
Aug 13, 202516.2816.6516.1016.6316.632.91%296,056
Aug 12, 202515.8816.2915.3816.1616.165.83%304,408
Aug 11, 202515.4115.6115.2215.2715.27-0.91%251,231
Aug 8, 202515.7116.5415.1915.4115.41-1.60%266,504
Aug 7, 202515.8016.0015.5915.6615.660.19%357,986
Aug 6, 202515.5915.8315.2015.6315.630.45%379,415
Aug 5, 202518.5718.5715.4515.5615.56-0.45%951,314
Aug 4, 202515.2315.7015.1615.6315.633.78%370,466
Aug 1, 202514.8015.1014.5515.0615.06-0.92%380,767
Jul 31, 202515.3315.5515.0415.2015.20-2.19%355,811
Jul 30, 202515.9415.9915.4015.5415.54-0.89%246,147
Jul 29, 202515.7115.9315.5915.6815.680.19%288,857
Jul 28, 202515.7615.8115.5615.6515.65-0.63%245,754
Jul 25, 202515.9516.0215.7015.7515.75-1.19%252,522
Jul 24, 202516.3616.3815.9315.9415.94-2.75%277,073
Jul 23, 202515.9716.4915.7916.3916.393.93%301,333
Jul 22, 202515.4516.0015.4515.7715.771.94%276,937
Jul 21, 202515.7615.8215.4615.4715.47-0.71%262,179
Jul 18, 202515.9916.1615.4815.5815.58-1.83%296,587
Jul 17, 202515.4415.9915.3115.8715.872.19%287,453