Skip to main content
PRA Group, Inc. (PRAA)
NASDAQ: PRAA · Real-Time Price · USD
18.93
+0.75 (4.13%)
At close: Jun 26, 2026, 4:00 PM EDT
18.93
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

PRA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.2818.9817.7518.9318.934.13%1,052,699
Jun 25, 202618.0018.2517.7518.1818.181.00%603,401
Jun 24, 202617.8418.3517.7018.0018.002.27%999,362
Jun 23, 202616.0117.6215.8717.6017.6010.97%873,204
Jun 22, 202614.9915.9514.8515.8615.866.16%1,028,166
Jun 18, 202615.0715.5414.7014.9414.94-0.40%6,534,960
Jun 17, 202615.5215.9814.5615.0015.00-4.15%1,213,282
Jun 16, 202615.6416.0515.5015.6515.650.97%1,002,267
Jun 15, 202615.8215.8915.3615.5015.50-1.21%559,488
Jun 12, 202615.5015.8715.3215.6915.691.10%580,428
Jun 11, 202615.2415.5614.4415.5215.521.84%609,453
Jun 10, 202615.5015.5015.0415.2415.24-1.93%496,310
Jun 9, 202615.2215.7915.1715.5415.542.24%618,665
Jun 8, 202616.1416.1414.7315.2015.20-5.06%956,564
Jun 5, 202615.0916.0415.0716.0116.016.45%582,149
Jun 4, 202614.2215.0614.2215.0415.047.28%362,155
Jun 3, 202614.4314.5213.9714.0214.02-2.91%444,915
Jun 2, 202614.6114.7814.2014.4414.44-2.17%335,717
Jun 1, 202615.2415.3714.7114.7614.76-3.28%955,439
May 29, 202615.4115.6814.8515.2615.26-0.97%802,985
May 28, 202615.0515.7615.0515.4115.412.39%541,752
May 27, 202615.0415.3114.5615.0515.050.07%449,491
May 26, 202614.6415.1914.6415.0415.042.73%372,180
May 22, 202614.6915.2014.3614.6414.640.14%436,084
May 21, 202614.4014.8314.0814.6214.620.55%414,011
May 20, 202614.7214.9714.2614.5414.54-1.16%483,683
May 19, 202615.0915.0914.4914.7114.71-1.01%548,298
May 18, 202615.0515.6814.7514.8614.86-1.98%542,667
May 15, 202614.6815.6314.2815.1615.162.99%634,579
May 14, 202614.8815.3414.5814.7214.720.14%1,333,183
May 13, 202616.5616.7514.5614.7014.70-12.40%953,040
May 12, 202617.1417.3516.6416.7816.78-2.10%768,021
May 11, 202619.1319.9316.8517.1417.14-10.64%820,760
May 8, 202620.5720.7616.6919.1819.18-8.14%1,314,421
May 7, 202621.5421.6920.7420.8820.88-1.93%646,784
May 6, 202621.5121.6721.2021.2921.29-0.42%333,448
May 5, 202621.6021.8621.2821.3821.38-0.05%343,258
May 4, 202622.0822.3420.3821.3921.39-3.78%442,909
May 1, 202622.0922.5521.8222.2322.232.02%458,699
Apr 30, 202622.0422.1521.5221.7921.79-0.55%461,118
Apr 29, 202622.1122.4021.4821.9121.91-1.17%291,023
Apr 28, 202622.0922.4821.9522.1722.171.05%280,687
Apr 27, 202621.1922.1021.1421.9421.943.74%268,653
Apr 24, 202620.7021.2220.4721.1521.151.98%249,212
Apr 23, 202620.8520.9320.3920.7420.74-1.00%358,488
Apr 22, 202621.1021.2320.7920.9520.95-0.19%327,548
Apr 21, 202621.3821.7220.9720.9920.99-1.69%336,196
Apr 20, 202621.0821.3921.0321.3521.351.23%200,197
Apr 17, 202620.8421.4520.7021.0921.093.48%259,701
Apr 16, 202620.4420.7920.0720.3820.38-0.49%449,419
Apr 15, 202619.9520.6519.8820.4820.483.23%258,178
Apr 14, 202619.6419.9319.5619.8419.841.12%237,303
Apr 13, 202618.9919.7118.9919.6219.622.62%384,180
Apr 10, 202619.2019.4418.8419.1219.12-0.42%182,925
Apr 9, 202618.7719.2218.4719.2019.201.96%271,833
Apr 8, 202619.1219.2118.6218.8318.832.28%240,303
Apr 7, 202617.9918.4517.9218.4118.412.05%236,745
Apr 6, 202617.6818.2317.5818.0418.041.46%234,059
Apr 2, 202617.4318.0117.2017.7817.78-269,066
Apr 1, 202617.5917.9917.4917.7817.781.60%228,214
Mar 31, 202617.4717.9117.2517.5017.501.51%290,393
Mar 30, 202617.0317.4416.6917.2417.242.31%354,572
Mar 27, 202617.3717.5916.6716.8516.85-4.32%369,826
Mar 26, 202617.6518.0717.4317.6117.61-1.23%255,909
Mar 25, 202618.0018.0817.5217.8317.830.11%325,040
Mar 24, 202618.1818.6717.7817.8117.81-3.10%319,183
Mar 23, 202617.7218.6717.7218.3818.385.27%435,189
Mar 20, 202617.7118.0317.4017.4617.46-1.74%936,294
Mar 19, 202617.3018.0417.1117.7717.771.37%350,429
Mar 18, 202617.3517.7217.1417.5317.53-0.23%413,862
Mar 17, 202617.2917.6617.1317.5717.572.69%356,695
Mar 16, 202617.0017.4416.9617.1117.112.27%498,843
Mar 13, 202616.8617.3216.6416.7316.73-0.77%469,532
Mar 12, 202616.8317.2716.6516.8616.86-1.92%607,422
Mar 11, 202618.2718.4416.9317.1917.19-6.17%405,174
Mar 10, 202618.0718.4917.8018.3218.320.05%586,461
Mar 9, 202618.0018.6017.8318.3118.310.88%707,478
Mar 6, 202618.6719.1017.6018.1518.15-3.76%869,506
Mar 5, 202616.8118.9616.7218.8618.8610.62%998,347
Mar 4, 202616.9117.1516.6217.0517.050.53%451,747
Mar 3, 202616.3317.2916.1416.9616.961.25%829,670
Mar 2, 202615.2116.8215.0416.7516.756.35%1,227,145
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%717,049