NASDAQ : PRAA
PRA Group, Inc. — Price history
Financials · Credit Services · United States
Last price 19.49 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 733.76M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PRA Group, Inc. (PRAA) closed at 19.74 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 19.82 | 20.46 | 19.57 | 19.74 | 260,398 | +1.28% |
| 2026-10-30 | 20.07 | 20.07 | 19.21 | 19.49 | 259,367 | -2.74% |
| 2026-10-29 | 19.68 | 20.26 | 19.68 | 20.04 | 510,283 | +3.14% |
| 2026-10-28 | 19.2 | 19.52 | 19.05 | 19.43 | 395,295 | +1.20% |
| 2026-10-27 | 19.32 | 19.62 | 19.15 | 19.2 | 402,067 | +0.21% |
| 2026-10-26 | 19.21 | 19.54 | 19.12 | 19.16 | 489,196 | +0.45% |
| 2026-10-23 | 19.73 | 19.73 | 18.91 | 19.075 | 459,199 | -4.43% |
| 2026-10-22 | 20.46 | 20.94 | 19.84 | 19.96 | 254,944 | -2.87% |
| 2026-10-21 | 19.93 | 20.56 | 19.63 | 20.55 | 269,742 | +3.68% |
| 2026-10-20 | 19.71 | 20.315 | 19.62 | 19.82 | 239,130 | +1.02% |
| 2026-10-19 | 19.49 | 20.155 | 19.4 | 19.62 | 400,351 | +1.19% |
| 2026-10-16 | 20.01 | 20.4 | 19.33 | 19.39 | 1,013,455 | -2.81% |
| 2026-10-15 | 20.1 | 20.285 | 19.72 | 19.95 | 248,944 | +0.71% |
| 2026-10-14 | 20.08 | 20.46 | 19.63 | 19.81 | 393,781 | -3.22% |
| 2026-10-13 | 20.18 | 20.48 | 20.175 | 20.47 | 323,087 | +2.40% |
| 2026-10-12 | 19.95 | 20.41 | 19.853 | 19.99 | 172,293 | -0.20% |
| 2026-10-09 | 20.3 | 20.65 | 19.94 | 20.03 | 192,871 | -1.43% |
| 2026-10-08 | 20.06 | 20.66 | 19.94 | 20.32 | 388,001 | +0.20% |
| 2026-10-07 | 19.75 | 20.46 | 19.535 | 20.28 | 327,541 | +1.20% |
| 2026-10-06 | 19.6 | 20.06 | 19.26 | 20.04 | 446,101 | +3.25% |
| 2026-10-05 | 19.01 | 19.6 | 18.59 | 19.41 | 417,203 | +2.86% |
| 2026-10-02 | 19.1 | 19.8 | 18.81 | 18.87 | 462,870 | +0.05% |
| 2026-10-01 | 19.37 | 19.55 | 18.72 | 18.86 | 553,470 | -3.23% |
| 2026-09-30 | 19.33 | 19.54 | 19.06 | 19.49 | 421,918 | +0.26% |
| 2026-09-29 | 19.75 | 19.91 | 18.274 | 19.44 | 635,773 | -3.04% |
| 2026-09-28 | 20.65 | 21.045 | 19.46 | 20.05 | 533,463 | -2.91% |
| 2026-09-25 | 20.22 | 20.72 | 20.1 | 20.65 | 365,186 | +2.03% |
| 2026-09-24 | 20.11 | 20.86 | 20.11 | 20.24 | 506,855 | +0.65% |
| 2026-09-23 | 20.39 | 20.39 | 19.6 | 20.11 | 446,039 | -2.28% |
| 2026-09-22 | 20.98 | 21.29 | 20.01 | 20.58 | 449,272 | -0.10% |
| 2026-09-21 | 21.16 | 21.16 | 20.3 | 20.6 | 915,058 | -1.90% |
| 2026-09-18 | 20.38 | 21.21 | 19.8 | 21 | 858,556 | +2.09% |
| 2026-09-17 | 20.32 | 20.61 | 19.83 | 20.57 | 618,210 | +2.49% |
| 2026-09-16 | 19.12 | 20.13 | 19.12 | 20.07 | 588,747 | +4.04% |
| 2026-09-15 | 19.23 | 19.48 | 18.86 | 19.29 | 341,027 | -0.52% |
| 2026-09-14 | 18.93 | 19.455 | 18.686 | 19.39 | 344,459 | +2.43% |
| 2026-09-11 | 19.06 | 19.22 | 18.708 | 18.93 | 501,565 | +0.85% |
| 2026-09-10 | 19.03 | 19.06 | 18.5 | 18.77 | 222,024 | -1.93% |
| 2026-09-09 | 18.9 | 19.5 | 18.551 | 19.14 | 676,279 | +0.16% |
| 2026-09-08 | 18.75 | 19.13 | 18.42 | 19.11 | 303,598 | +0.47% |
| 2026-09-04 | 18.69 | 19.41 | 18.44 | 19.02 | 223,197 | +0.16% |
| 2026-09-03 | 18.98 | 19.54 | 18.89 | 18.99 | 214,791 | +1.28% |
| 2026-09-02 | 18.41 | 18.83 | 18.27 | 18.75 | 246,794 | +2.24% |
| 2026-09-01 | 18.66 | 18.72 | 18.26 | 18.34 | 377,942 | -2.55% |
| 2026-08-31 | 19.09 | 19.34 | 18.79 | 18.82 | 352,323 | -1.67% |
| 2026-08-28 | 19.39 | 19.7 | 19.09 | 19.14 | 249,841 | -0.78% |
| 2026-08-27 | 19.28 | 19.435 | 18.848 | 19.29 | 299,087 | -0.82% |
| 2026-08-26 | 19.56 | 19.96 | 19.24 | 19.45 | 299,502 | -1.17% |
| 2026-08-25 | 20.14 | 20.155 | 19.575 | 19.68 | 298,525 | -2.43% |
| 2026-08-24 | 19.88 | 20.3 | 19.65 | 20.17 | 318,927 | +3.01% |
| 2026-08-21 | 18.97 | 19.725 | 18.909 | 19.58 | 434,607 | +5.10% |
| 2026-08-20 | 19.34 | 19.34 | 18.416 | 18.63 | 298,605 | -4.17% |
| 2026-08-19 | 19.62 | 19.991 | 19.319 | 19.44 | 350,543 | -1.07% |
| 2026-08-18 | 20.2 | 20.29 | 19.565 | 19.65 | 327,226 | -2.87% |
| 2026-08-17 | 20.69 | 20.852 | 20.16 | 20.23 | 458,845 | -1.80% |
| 2026-08-14 | 20.21 | 20.99 | 20.01 | 20.6 | 331,236 | +1.73% |
| 2026-08-13 | 19.92 | 21.27 | 19.9 | 20.25 | 427,182 | +3.42% |
| 2026-08-12 | 18.67 | 19.945 | 18.67 | 19.58 | 329,271 | +4.48% |
| 2026-08-11 | 19.26 | 19.306 | 18.33 | 18.74 | 422,541 | -1.16% |
| 2026-08-10 | 19.69 | 20.18 | 18.83 | 18.96 | 849,391 | -4.19% |
| 2026-08-07 | 20.33 | 21.49 | 19.62 | 19.79 | 1,098,913 | +9.04% |
| 2026-08-06 | 17.24 | 18.25 | 17.24 | 18.15 | 473,883 | +5.58% |
| 2026-08-05 | 17.63 | 17.645 | 17.17 | 17.19 | 389,956 | -2.50% |
| 2026-08-04 | 17.39 | 17.8 | 17.25 | 17.63 | 381,595 | +1.03% |
| 2026-08-03 | 17.57 | 17.97 | 17.39 | 17.45 | 292,030 | +0.46% |
| 2026-07-31 | 17.17 | 17.49 | 16.89 | 17.37 | 334,486 | +0.12% |
| 2026-07-30 | 17.46 | 17.57 | 17.02 | 17.35 | 221,734 | -1.48% |
| 2026-07-29 | 17.96 | 18.25 | 17.51 | 17.61 | 440,308 | -2.38% |
| 2026-07-28 | 18.17 | 18.6 | 17.88 | 18.04 | 323,808 | +0.73% |
| 2026-07-27 | 17.15 | 18.16 | 17.15 | 17.91 | 255,226 | +5.48% |
| 2026-07-24 | 16.26 | 17.245 | 16.21 | 16.98 | 722,473 | +5.14% |
| 2026-07-23 | 16.69 | 16.77 | 15.74 | 16.15 | 390,157 | -4.44% |
| 2026-07-22 | 17.36 | 17.415 | 16.67 | 16.9 | 340,664 | -3.21% |
| 2026-07-21 | 17.23 | 17.47 | 17 | 17.46 | 350,049 | +0.52% |
| 2026-07-20 | 18.135 | 18.135 | 17.34 | 17.37 | 258,587 | -4.14% |
| 2026-07-17 | 18.24 | 18.44 | 17.74 | 18.12 | 240,141 | -1.58% |
| 2026-07-16 | 18.06 | 18.53 | 18.04 | 18.41 | 324,400 | +2.11% |
| 2026-07-15 | 18.16 | 18.31 | 17.83 | 18.03 | 261,083 | +0.39% |
| 2026-07-14 | 18.05 | 18.44 | 17.79 | 17.96 | 280,856 | -1.80% |
| 2026-07-13 | 18.73 | 18.9 | 18.23 | 18.29 | 228,308 | -1.08% |
| 2026-07-10 | 18.31 | 18.59 | 18.27 | 18.49 | 174,182 | +1.20% |
| 2026-07-09 | 17.51 | 18.36 | 17.12 | 18.27 | 257,851 | +4.34% |
| 2026-07-08 | 17.84 | 17.92 | 17.3 | 17.51 | 431,256 | -2.88% |
| 2026-07-07 | 18.54 | 18.62 | 17.36 | 18.03 | 341,861 | -1.64% |
| 2026-07-06 | 18.16 | 18.44 | 17.83 | 18.33 | 419,906 | +0.27% |
| 2026-07-02 | 19.23 | 19.415 | 18.22 | 18.28 | 420,797 | -4.44% |
| 2026-07-01 | 19.19 | 19.48 | 19.045 | 19.13 | 471,353 | +0.74% |
| 2026-06-30 | 18.59 | 19.02 | 18.205 | 18.99 | 517,053 | +1.28% |
| 2026-06-29 | 18.98 | 19 | 18.265 | 18.75 | 510,475 | -0.95% |
| 2026-06-26 | 18.28 | 18.98 | 17.745 | 18.93 | 1,062,756 | +4.13% |
| 2026-06-25 | 18 | 18.25 | 17.75 | 18.18 | 603,436 | +1.00% |
| 2026-06-24 | 17.84 | 18.35 | 17.7 | 18 | 999,443 | +2.27% |
| 2026-06-23 | 16.01 | 17.62 | 15.87 | 17.6 | 873,306 | +10.97% |
| 2026-06-22 | 14.99 | 15.95 | 14.85 | 15.86 | 1,028,246 | +6.16% |
| 2026-06-18 | 15.07 | 15.535 | 14.7 | 14.94 | 6,534,960 | -0.40% |
| 2026-06-17 | 15.52 | 15.98 | 14.56 | 15 | 1,213,282 | -4.15% |
| 2026-06-16 | 15.64 | 16.048 | 15.5 | 15.65 | 1,002,267 | +0.97% |
| 2026-06-15 | 15.82 | 15.89 | 15.36 | 15.5 | 559,488 | -1.21% |
| 2026-06-12 | 15.5 | 15.865 | 15.32 | 15.69 | 580,428 | +1.10% |
| 2026-06-11 | 15.24 | 15.56 | 14.44 | 15.52 | 609,453 | +1.84% |
| 2026-06-10 | 15.5 | 15.5 | 15.04 | 15.24 | 496,310 | -1.93% |
| 2026-06-09 | 15.22 | 15.79 | 15.165 | 15.54 | 618,665 | +2.24% |
| 2026-06-08 | 16.14 | 16.14 | 14.73 | 15.2 | 956,564 | -5.06% |
| 2026-06-05 | 15.09 | 16.04 | 15.07 | 16.01 | 582,149 | +6.45% |
| 2026-06-04 | 14.22 | 15.06 | 14.22 | 15.04 | 362,155 | +7.28% |
| 2026-06-03 | 14.43 | 14.52 | 13.97 | 14.02 | 444,915 | -2.91% |
| 2026-06-02 | 14.61 | 14.775 | 14.195 | 14.44 | 335,717 | -2.17% |
| 2026-06-01 | 15.24 | 15.37 | 14.71 | 14.76 | 955,439 | -3.28% |
| 2026-05-29 | 15.41 | 15.68 | 14.85 | 15.26 | 802,985 | -0.97% |
| 2026-05-28 | 15.05 | 15.755 | 15.05 | 15.41 | 541,752 | +2.39% |
| 2026-05-27 | 15.04 | 15.31 | 14.56 | 15.05 | 449,491 | +0.07% |
| 2026-05-26 | 14.64 | 15.185 | 14.64 | 15.04 | 372,180 | +2.73% |
| 2026-05-22 | 14.69 | 15.2 | 14.36 | 14.64 | 436,084 | +0.14% |
| 2026-05-21 | 14.4 | 14.83 | 14.08 | 14.62 | 414,011 | +0.55% |
| 2026-05-20 | 14.72 | 14.97 | 14.26 | 14.54 | 483,683 | -1.16% |
| 2026-05-19 | 15.09 | 15.09 | 14.492 | 14.71 | 548,298 | -1.01% |
| 2026-05-18 | 15.05 | 15.675 | 14.75 | 14.86 | 542,667 | -1.98% |
| 2026-05-15 | 14.68 | 15.63 | 14.28 | 15.16 | 634,579 | +2.99% |
| 2026-05-14 | 14.88 | 15.34 | 14.58 | 14.72 | 1,333,183 | +0.14% |
| 2026-05-13 | 16.56 | 16.75 | 14.56 | 14.7 | 953,040 | -12.40% |