PRA Group Inc. (PRAA) Historical Stock Price Data | Complete Trading History - Stocknear

PRA Group Inc.

NASDAQ: PRAA · Real-Time Price · USD
16.04
0.14 (0.88%)
At close: Sep 26, 2025, 3:59 PM
16.04
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT

PRAA Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 15.92 16.10 15.78 16.04 16.04 0.88% 223,437
Sep 25, 2025 15.73 15.94 15.54 15.90 15.90 0.19% 205,500
Sep 24, 2025 16.44 16.54 15.83 15.87 15.87 -3.47% 196,209
Sep 23, 2025 16.86 17.06 16.37 16.44 16.44 -1.56% 484,806
Sep 22, 2025 16.53 16.96 16.50 16.70 16.70 0.72% 448,526
Sep 19, 2025 17.37 17.37 16.51 16.58 16.58 -4.11% 950,322
Sep 18, 2025 16.83 17.40 16.72 17.29 17.29 3.53% 464,045
Sep 17, 2025 16.57 17.46 16.42 16.70 16.70 0.66% 435,425
Sep 16, 2025 16.68 16.76 16.41 16.59 16.59 -0.48% 323,300
Sep 15, 2025 16.89 17.02 16.61 16.67 16.67 -0.89% 265,200
Sep 12, 2025 17.17 17.33 16.77 16.82 16.82 -2.89% 182,700
Sep 11, 2025 16.66 17.36 16.66 17.32 17.32 3.71% 246,418
Sep 10, 2025 16.83 16.88 16.57 16.70 16.70 -1.18% 178,600
Sep 9, 2025 17.23 17.23 16.88 16.90 16.90 -1.80% 176,737
Sep 8, 2025 17.25 17.40 16.84 17.21 17.21 0.17% 215,800
Sep 5, 2025 17.08 17.45 16.92 17.18 17.18 1.30% 181,521
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