PRA Group, Inc. - PRAA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.35	10.78	10.78	11.36	10.59	597,813
February 19, 2026	11.35	11.46	11.46	11.65	11.13	467,800
February 18, 2026	11.01	11.47	11.47	11.52	10.85	459,400
February 17, 2026	10.87	11	11	11.16	10.73	583,800
February 13, 2026	10.7	10.86	10.86	10.94	10.49	684,800
February 12, 2026	10.99	10.7	10.7	11.3	10.33	790,100
February 11, 2026	11.36	10.91	10.91	11.36	10.82	481,100
February 10, 2026	11.21	11.35	11.35	11.64	11.2	531,430
February 09, 2026	11.38	11.23	11.23	11.6	11.21	396,900
February 06, 2026	11.43	11.45	11.45	11.8	11.27	719,640
February 05, 2026	11.58	11.28	11.28	11.75	10.99	878,100
February 04, 2026	12.02	11.57	11.57	12.17	11.51	636,800
February 03, 2026	12.75	11.99	11.99	13.02	11.75	717,049
February 02, 2026	12.75	12.87	12.87	13.17	12.64	637,337
January 30, 2026	12.68	12.79	12.79	12.86	12.31	602,800
January 29, 2026	13.04	12.79	12.79	13.09	12.53	737,200
January 28, 2026	15.16	12.96	12.96	15.16	12.9	1.14M
January 27, 2026	16.14	15.81	15.81	16.16	15.56	247,629
January 26, 2026	15.85	16.17	16.17	16.32	15.77	193,200
January 23, 2026	16.51	15.91	15.91	16.58	15.81	181,605
January 22, 2026	16.55	16.66	16.66	17.27	16.52	298,639
January 21, 2026	15.76	16.38	16.38	16.39	15.76	274,300
January 20, 2026	16.19	15.75	15.75	16.33	15.71	228,938
January 16, 2026	16.52	16.64	16.64	16.7	16.46	236,600
January 15, 2026	16.52	16.55	16.55	16.96	16.39	329,750
January 14, 2026	16.53	16.47	16.47	16.67	16.19	247,100
January 13, 2026	16.72	16.58	16.58	16.79	16.45	189,633
January 12, 2026	17.37	16.7	16.7	17.37	16.6	215,900
January 09, 2026	17.12	17.55	17.55	17.78	16.88	246,171
January 08, 2026	16.75	17.11	17.11	17.15	16.69	240,800
January 07, 2026	17.14	16.89	16.89	17.17	16.56	345,438
January 06, 2026	17.62	16.99	16.99	17.62	16.79	280,300
January 05, 2026	17.45	17.68	17.68	18.02	17.42	230,576
January 02, 2026	17.76	17.48	17.48	17.76	17.29	274,403
December 31, 2025	17.72	17.69	17.69	17.74	17.39	232,600
December 30, 2025	17.65	17.72	17.72	17.81	17.52	163,000
December 29, 2025	17.65	17.71	17.71	17.77	17.03	263,100
December 26, 2025	17.48	17.62	17.62	17.73	17.39	146,843
December 24, 2025	17.36	17.52	17.52	17.66	17.26	116,871
December 23, 2025	17.51	17.37	17.37	17.61	16.97	337,900
December 22, 2025	16.94	17.52	17.52	17.54	16.94	271,721
December 19, 2025	16.71	16.94	16.94	17.1	16.59	1.91M
December 18, 2025	16.96	16.82	16.82	16.97	16.55	486,000
December 17, 2025	16.91	16.82	16.82	17.29	16.75	492,634
December 16, 2025	16.69	16.91	16.91	17.31	16.63	498,536
December 15, 2025	17.44	16.63	16.63	17.75	16.48	405,741
December 12, 2025	18.16	17.38	17.38	18.17	17.29	440,311
December 11, 2025	18.11	18.01	18.01	18.35	17.78	383,931
December 10, 2025	17.22	18.07	18.07	18.37	17.04	369,700
December 09, 2025	17.29	17.25	17.25	17.49	16.77	309,800
December 08, 2025	17.3	17.35	17.35	17.47	17.03	236,938
December 05, 2025	17.21	17.08	17.08	17.38	17	247,343
December 04, 2025	17.01	17.23	17.23	17.3	16.98	193,893
December 03, 2025	16.68	17.09	17.09	17.11	16.58	283,200
December 02, 2025	16.32	16.57	16.57	16.66	15.9	493,500
December 01, 2025	15.98	16.29	16.29	16.34	15.7	296,300
November 28, 2025	16.3	16.2	16.2	16.46	16.07	159,300
November 26, 2025	15.91	16.28	16.28	16.57	15.85	456,235
November 25, 2025	15.29	15.97	15.97	16.05	15.26	690,600
November 24, 2025	15.47	15.19	15.19	15.47	15.04	714,651

PRA Group, Inc. (PRAA) NASDAQ