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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	16.31	16.51	16.51	16.56	16.16	210,700
August 13, 2025	16.28	16.63	16.63	16.65	16.1	296,100
August 12, 2025	15.88	16.16	16.16	16.29	15.38	304,408
August 11, 2025	15.41	15.27	15.27	15.61	15.22	251,231
August 08, 2025	15.71	15.41	15.41	16.54	15.19	266,504
August 07, 2025	15.8	15.66	15.66	16	15.59	358,000
August 06, 2025	15.59	15.63	15.63	15.83	15.2	379,415
August 05, 2025	18.57	15.56	15.56	18.57	15.45	951,314
August 04, 2025	15.23	15.63	15.63	15.7	15.16	370,500
August 01, 2025	14.8	15.06	15.06	15.1	14.55	380,800
July 31, 2025	15.33	15.2	15.2	15.55	15.04	355,811
July 30, 2025	15.94	15.54	15.54	15.99	15.4	246,147
July 29, 2025	15.71	15.68	15.68	15.93	15.59	288,900
July 28, 2025	15.76	15.65	15.65	15.81	15.56	245,800
July 25, 2025	15.95	15.75	15.75	16.02	15.7	252,522
July 24, 2025	16.36	15.94	15.94	16.38	15.93	277,100
July 23, 2025	15.97	16.39	16.39	16.49	15.79	301,333
July 22, 2025	15.45	15.77	15.77	16	15.45	276,937
July 21, 2025	15.76	15.47	15.47	15.82	15.46	262,200
July 18, 2025	15.99	15.58	15.58	16.16	15.48	296,600
July 17, 2025	15.44	15.87	15.87	15.99	15.31	287,500
July 16, 2025	15.44	15.53	15.53	15.61	15.19	449,800
July 15, 2025	15.91	15.39	15.39	15.92	15.39	260,913
July 14, 2025	15.71	15.86	15.86	15.87	15.43	220,969
July 11, 2025	16.34	15.79	15.79	16.34	15.69	269,700
July 10, 2025	16.07	16.24	16.24	16.41	15.25	333,300
July 09, 2025	15.85	16.1	16.1	16.19	15.76	328,400
July 08, 2025	15.53	15.81	15.81	16.1	15.46	402,148
July 07, 2025	15.39	15.38	15.38	15.74	15.29	263,103
July 03, 2025	15.52	15.62	15.62	15.74	15.5	203,209
July 02, 2025	15.22	15.38	15.38	15.6	15.2	295,000
July 01, 2025	14.62	15.2	15.2	15.66	14.62	294,723
June 30, 2025	15.25	14.75	14.75	15.25	14.73	334,243
June 27, 2025	15.28	15.09	15.09	15.44	14.92	568,407
June 26, 2025	14.85	15.24	15.24	15.92	14.69	798,700
June 25, 2025	15.36	14.84	14.84	15.36	14.83	357,649
June 24, 2025	15	15.29	15.29	15.4	14.93	529,124
June 23, 2025	14.6	14.75	14.75	14.8	14.24	752,832
June 20, 2025	14.68	14.68	14.68	14.94	14.51	1.34M
June 18, 2025	14.42	14.64	14.64	14.8	14.11	452,800
June 17, 2025	14.5	14.43	14.43	14.8	14.36	628,300
June 16, 2025	14.76	14.71	14.71	14.98	14.65	456,816
June 13, 2025	14.56	14.55	14.55	14.82	14.47	389,537
June 12, 2025	15	14.93	14.93	15.14	14.66	352,783

PRA Group, Inc. (PRAA) NASDAQ