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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.33	15.54	15.54	15.97	15.25	496,144
November 20, 2025	16.24	15.24	15.24	16.48	15.14	392,100
November 19, 2025	16.31	16.2	16.2	16.54	15.97	362,629
November 18, 2025	15.97	16.36	16.36	16.4	15.93	402,073
November 17, 2025	16.31	16.01	16.01	16.56	15.72	451,000
November 14, 2025	15.83	16.33	16.33	16.39	15.71	372,700
November 13, 2025	15.89	15.93	15.93	16.25	15.76	538,400
November 12, 2025	15.95	15.96	15.96	16.32	15.75	378,511
November 11, 2025	15.38	16	16	16.04	15.18	459,124
November 10, 2025	14.89	15.25	15.25	15.6	14.7	607,661
November 07, 2025	13.72	14.75	14.75	14.98	13.63	634,169
November 06, 2025	13.66	13.66	13.66	14.31	13.6	462,445
November 05, 2025	13.05	13.56	13.56	13.9	12.83	644,409
November 04, 2025	14.29	13.04	13.04	14.32	12.29	999,800
November 03, 2025	13.72	14.65	14.65	14.7	13.41	466,612
October 31, 2025	13.65	13.71	13.71	13.84	13.56	266,000
October 30, 2025	13.83	13.73	13.73	14.3	13.69	295,300
October 29, 2025	14.55	13.93	13.93	14.57	13.73	242,411
October 28, 2025	14.66	14.65	14.65	14.74	14.44	246,800
October 27, 2025	14.82	14.79	14.79	14.98	14.61	174,524
October 24, 2025	14.48	14.76	14.76	14.84	14.46	199,875
October 23, 2025	14.23	14.31	14.31	14.39	14.05	233,575
October 22, 2025	14.06	14.2	14.2	14.27	13.97	270,339
October 21, 2025	13.75	14.03	14.03	14.18	13.7	223,740
October 20, 2025	13.68	13.75	13.75	13.81	13.49	341,400
October 17, 2025	13.27	13.53	13.53	13.67	13.27	271,017
October 16, 2025	14.08	13.33	13.33	14.19	13.25	267,100
October 15, 2025	14.49	13.95	13.95	14.6	13.94	263,500
October 14, 2025	13.44	14.31	14.31	14.44	13.44	530,342
October 13, 2025	13.55	13.61	13.61	13.73	13.37	258,805
October 10, 2025	13.76	13.39	13.39	14	13.37	279,209
October 09, 2025	13.89	13.73	13.73	13.95	13.62	227,341
October 08, 2025	13.9	13.94	13.94	14.23	13.82	270,000
October 07, 2025	14.1	13.88	13.88	14.2	13.79	283,520
October 06, 2025	14.9	14.16	14.16	15.36	14.11	439,500
October 03, 2025	15.04	14.85	14.85	15.28	14.79	281,424
October 02, 2025	15.16	15.04	15.04	15.25	14.9	275,310
October 01, 2025	15.37	15.21	15.21	15.58	15.02	265,007

PRA Group, Inc. (PRAA) NASDAQ