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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	15.85	15.44	15.44	16.03	14.93	333,219
September 29, 2025	16.17	15.98	15.98	16.21	15.72	340,200
September 26, 2025	15.92	16.04	16.04	16.1	15.78	223,437
September 25, 2025	15.73	15.9	15.9	15.94	15.54	205,500
September 24, 2025	16.44	15.87	15.87	16.54	15.83	196,209
September 23, 2025	16.86	16.44	16.44	17.06	16.37	484,806
September 22, 2025	16.53	16.7	16.7	16.96	16.5	448,526
September 19, 2025	17.37	16.58	16.58	17.37	16.51	950,322
September 18, 2025	16.83	17.29	17.29	17.4	16.72	464,045
September 17, 2025	16.57	16.7	16.7	17.46	16.42	435,400
September 16, 2025	16.68	16.59	16.59	16.76	16.41	323,300
September 15, 2025	16.89	16.67	16.67	17.02	16.61	265,200
September 12, 2025	17.17	16.82	16.82	17.33	16.77	182,700
September 11, 2025	16.66	17.32	17.32	17.36	16.66	246,418
September 10, 2025	16.83	16.7	16.7	16.88	16.57	178,600
September 09, 2025	17.23	16.9	16.9	17.23	16.88	176,737
September 08, 2025	17.05	17.21	17.21	17.4	16.84	215,688
September 05, 2025	17.08	17.18	17.18	17.45	16.92	181,521
September 04, 2025	16.93	16.96	16.96	16.98	16.7	151,746
September 03, 2025	16.73	16.88	16.88	16.99	16.7	164,322
September 02, 2025	16.81	16.9	16.9	16.92	16.64	171,733
August 29, 2025	16.95	17.09	17.09	17.15	16.88	163,564
August 28, 2025	17.18	16.95	16.95	17.38	16.84	230,714
August 27, 2025	17.02	17.09	17.09	17.3	16.97	149,900
August 26, 2025	17.23	17.14	17.14	17.33	17.09	205,500
August 25, 2025	17.22	17.24	17.24	17.39	17.12	233,000
August 22, 2025	16.29	17.34	17.34	17.49	16.21	320,300
August 21, 2025	16.07	16.18	16.18	16.24	15.99	193,321
August 20, 2025	16.64	16.24	16.24	16.74	16.14	171,025
August 19, 2025	16.4	16.63	16.63	16.63	16.32	203,342
August 18, 2025	16.14	16.31	16.31	16.34	15.97	307,100
August 15, 2025	16.62	16.2	16.2	16.67	15.86	373,628

PRA Group, Inc. (PRAA) NASDAQ