Skip to main content
PRA Group, Inc. (PRAA)
NASDAQ: PRAA · Real-Time Price · USD
22.17
+0.23 (1.05%)
At close: Apr 28, 2026, 4:00 PM EDT
22.61
+0.44 (1.98%)
After-hours: Apr 28, 2026, 5:34 PM EDT

PRA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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%228,938
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%309,799
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