PRA Group Inc. (PRAA)
NASDAQ: PRAA
· Real-Time Price · USD
14.85
-0.19 (-1.26%)
At close: Oct 03, 2025, 3:59 PM
14.85
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
PRAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.04 | 15.28 | 14.79 | 14.85 | 14.85 | -1.26% | 264,300 |
| Oct 2, 2025 | 15.16 | 15.25 | 14.90 | 15.04 | 15.04 | -1.12% | 275,310 |
| Oct 1, 2025 | 15.37 | 15.58 | 15.02 | 15.21 | 15.21 | -1.49% | 265,007 |
| Sep 30, 2025 | 15.85 | 16.03 | 14.93 | 15.44 | 15.44 | -3.38% | 333,219 |
| Sep 29, 2025 | 16.17 | 16.21 | 15.72 | 15.98 | 15.98 | -0.37% | 340,200 |
| Sep 26, 2025 | 15.92 | 16.10 | 15.78 | 16.04 | 16.04 | 0.88% | 223,437 |
| Sep 25, 2025 | 15.73 | 15.94 | 15.54 | 15.90 | 15.90 | 0.19% | 205,500 |
| Sep 24, 2025 | 16.44 | 16.54 | 15.83 | 15.87 | 15.87 | -3.47% | 196,209 |
| Sep 23, 2025 | 16.86 | 17.06 | 16.37 | 16.44 | 16.44 | -1.56% | 484,806 |
| Sep 22, 2025 | 16.53 | 16.96 | 16.50 | 16.70 | 16.70 | 0.72% | 448,526 |
| Sep 19, 2025 | 17.37 | 17.37 | 16.51 | 16.58 | 16.58 | -4.11% | 950,322 |
| Sep 18, 2025 | 16.83 | 17.40 | 16.72 | 17.29 | 17.29 | 3.53% | 464,045 |
| Sep 17, 2025 | 16.57 | 17.46 | 16.42 | 16.70 | 16.70 | 0.66% | 435,425 |
| Sep 16, 2025 | 16.68 | 16.76 | 16.41 | 16.59 | 16.59 | -0.48% | 323,300 |
| Sep 15, 2025 | 16.89 | 17.02 | 16.61 | 16.67 | 16.67 | -0.89% | 265,200 |
| Sep 12, 2025 | 17.17 | 17.33 | 16.77 | 16.82 | 16.82 | -2.89% | 182,700 |
| Sep 11, 2025 | 16.66 | 17.36 | 16.66 | 17.32 | 17.32 | 3.71% | 246,418 |
| Sep 10, 2025 | 16.83 | 16.88 | 16.57 | 16.70 | 16.70 | -1.18% | 178,600 |
| Sep 9, 2025 | 17.23 | 17.23 | 16.88 | 16.90 | 16.90 | -1.80% | 176,737 |
| Sep 8, 2025 | 17.25 | 17.40 | 16.84 | 17.21 | 17.21 | 0.17% | 215,800 |
Page 1 of 136