PRA Group Inc.

20.55
-0.50 (-2.38%)
At close: Mar 28, 2025, 3:59 PM
20.39
-0.78%
Pre-market: Mar 31, 2025, 04:14 AM EDT

PRA Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 20.99 21.09 20.44 20.52 -0.53 -2.52% 254,956
Mar 27, 2025 20.82 21.28 20.35 21.05 0.32 1.54% 378,400
Mar 26, 2025 21.00 21.00 20.61 20.73 -0.20 -0.96% 156,300
Mar 25, 2025 21.03 21.33 20.90 20.93 -0.14 -0.66% 209,606
Mar 24, 2025 20.58 21.22 20.49 21.07 0.70 3.44% 313,500
Mar 21, 2025 20.14 20.56 19.91 20.37 -0.04 -0.20% 619,200
Mar 20, 2025 19.81 20.48 19.81 20.41 0.52 2.61% 242,136
Mar 19, 2025 19.64 20.03 19.54 19.89 0.20 1.02% 300,100
Mar 18, 2025 19.42 19.79 19.13 19.69 0.11 0.56% 283,300
Mar 17, 2025 19.49 20.02 19.20 19.58 -0.02 -0.10% 325,600
Mar 14, 2025 19.04 20.10 18.71 19.60 0.78 4.14% 475,900
Mar 13, 2025 19.00 19.25 18.44 18.82 -0.20 -1.05% 392,800
Mar 12, 2025 19.22 19.22 18.09 19.02 0.04 0.21% 568,428
Mar 11, 2025 19.00 19.33 18.73 18.98 0.13 0.69% 708,500
Mar 10, 2025 19.54 19.77 18.65 18.85 -1.04 -5.23% 679,740
Mar 7, 2025 20.46 20.80 19.71 19.89 -0.24 -1.19% 412,139
Mar 6, 2025 19.77 20.41 19.49 20.13 0.13 0.65% 274,800
Mar 5, 2025 19.80 20.12 19.50 20.00 0.29 1.47% 282,026
Mar 4, 2025 19.70 20.06 19.26 19.71 -0.30 -1.50% 418,200
Mar 3, 2025 21.01 21.45 19.88 20.01 -0.92 -4.40% 332,434
Feb 28, 2025 20.86 21.05 20.46 20.93 0.02 0.10% 437,300
Feb 27, 2025 21.46 22.17 20.68 20.91 -0.71 -3.28% 314,500
Feb 26, 2025 22.19 22.32 21.44 21.62 -0.63 -2.83% 215,100
Feb 25, 2025 22.31 22.42 21.85 22.25 0.34 1.55% 264,600
Feb 24, 2025 22.81 22.81 21.79 21.91 -0.66 -2.92% 357,900
Feb 21, 2025 22.94 23.36 22.03 22.57 -0.10 -0.44% 344,748
Feb 20, 2025 23.40 23.69 21.62 22.67 -0.99 -4.18% 584,634
Feb 19, 2025 23.58 23.94 23.18 23.66 -0.29 -1.21% 349,216
Feb 18, 2025 23.64 23.97 23.34 23.95 0.28 1.18% 184,400
Feb 14, 2025 23.65 23.87 23.45 23.67 0.18 0.77% 126,028
Feb 13, 2025 23.36 23.53 22.93 23.49 0.28 1.21% 145,000
Feb 12, 2025 23.21 23.32 22.91 23.21 -0.28 -1.19% 166,800
Feb 11, 2025 22.98 23.52 22.90 23.49 0.26 1.12% 138,500
Feb 10, 2025 23.35 23.39 22.71 23.23 0.08 0.35% 193,948
Feb 7, 2025 23.16 23.20 22.71 23.15 -0.11 -0.47% 186,100
Feb 6, 2025 23.00 23.38 22.80 23.26 0.48 2.11% 203,200
Feb 5, 2025 22.32 22.79 21.61 22.78 0.61 2.75% 220,040
Feb 4, 2025 21.65 22.18 21.50 22.17 0.37 1.70% 101,014
Feb 3, 2025 21.51 22.03 21.13 21.80 -0.31 -1.40% 185,300
Jan 31, 2025 22.52 22.57 21.92 22.11 -0.51 -2.25% 280,400
Jan 30, 2025 21.96 22.74 21.96 22.62 0.90 4.14% 200,914
Jan 29, 2025 21.91 22.15 21.41 21.72 -0.28 -1.27% 169,306
Jan 28, 2025 22.24 22.24 21.79 22.00 -0.30 -1.35% 150,541
Jan 27, 2025 21.75 22.53 21.61 22.30 0.58 2.67% 257,600
Jan 24, 2025 21.87 22.02 21.49 21.72 0.00 0.00% 180,200
Jan 23, 2025 21.11 21.79 21.11 21.72 0.48 2.26% 215,300
Jan 22, 2025 21.18 21.47 20.89 21.24 -0.14 -0.65% 211,232
Jan 21, 2025 21.50 21.71 21.27 21.38 0.07 0.33% 225,705
Jan 17, 2025 21.55 21.61 20.85 21.31 0.14 0.66% 217,400
Jan 16, 2025 20.63 21.21 20.55 21.17 0.42 2.02% 235,925