PRA Group Inc. (PRAA)
NASDAQ: PRAA
· Real-Time Price · USD
17.18
0.22 (1.30%)
At close: Sep 05, 2025, 3:59 PM
17.18
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
PRAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.08 | 17.45 | 16.92 | 17.18 | 17.18 | 1.30% | 181,520 |
| Sep 4, 2025 | 16.93 | 16.98 | 16.70 | 16.96 | 16.96 | 0.47% | 151,746 |
| Sep 3, 2025 | 16.73 | 16.99 | 16.70 | 16.88 | 16.88 | -0.12% | 164,322 |
| Sep 2, 2025 | 16.81 | 16.92 | 16.64 | 16.90 | 16.90 | -1.11% | 171,733 |
| Aug 29, 2025 | 16.95 | 17.15 | 16.88 | 17.09 | 17.09 | 0.83% | 163,564 |
| Aug 28, 2025 | 17.18 | 17.38 | 16.84 | 16.95 | 16.95 | -0.82% | 230,714 |
| Aug 27, 2025 | 17.02 | 17.30 | 16.97 | 17.09 | 17.09 | -0.29% | 149,900 |
| Aug 26, 2025 | 17.23 | 17.33 | 17.09 | 17.14 | 17.14 | -0.58% | 205,500 |
| Aug 25, 2025 | 17.22 | 17.39 | 17.12 | 17.24 | 17.24 | -0.58% | 233,000 |
| Aug 22, 2025 | 16.29 | 17.49 | 16.21 | 17.34 | 17.34 | 7.17% | 320,300 |
| Aug 21, 2025 | 16.07 | 16.24 | 15.99 | 16.18 | 16.18 | -0.37% | 193,321 |
| Aug 20, 2025 | 16.64 | 16.74 | 16.14 | 16.24 | 16.24 | -2.35% | 171,025 |
| Aug 19, 2025 | 16.40 | 16.63 | 16.32 | 16.63 | 16.63 | 1.96% | 203,342 |
| Aug 18, 2025 | 16.14 | 16.34 | 15.97 | 16.31 | 16.31 | 0.68% | 307,100 |
| Aug 15, 2025 | 16.62 | 16.67 | 15.86 | 16.20 | 16.20 | -1.88% | 373,628 |
| Aug 14, 2025 | 16.31 | 16.56 | 16.16 | 16.51 | 16.51 | -0.72% | 210,700 |
| Aug 13, 2025 | 16.28 | 16.65 | 16.10 | 16.63 | 16.63 | 2.91% | 296,100 |
| Aug 12, 2025 | 15.88 | 16.29 | 15.38 | 16.16 | 16.16 | 5.83% | 304,408 |
| Aug 11, 2025 | 15.41 | 15.61 | 15.22 | 15.27 | 15.27 | -0.91% | 251,231 |
| Aug 8, 2025 | 15.71 | 16.54 | 15.19 | 15.41 | 15.41 | -1.60% | 266,504 |