PRA Group Inc (PRAA) Historical Stock Data
24.11 ↑0.23 (0.96%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PRAA is up 0.48% a day on average. There have been 20 days where PRA Group Inc closed green and 10 days where PRAA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-04-26 | 23.93 | 24.11 | ↑$0.18 (0.75%) | 23.80 | 24.40 | 115.18K |
2024-04-25 | 24.31 | 23.88 | ↓$0.43 (-1.77%) | 23.84 | 24.66 | 147.19K |
2024-04-24 | 24.75 | 24.79 | ↑$0.04 (0.16%) | 24.32 | 24.97 | 137.97K |
2024-04-23 | 23.73 | 24.92 | ↑$1.19 (5.01%) | 23.62 | 25.21 | 146.55K |
2024-04-22 | 24.39 | 23.67 | ↓$0.72 (-2.95%) | 23.66 | 24.44 | 130.64K |
2024-04-19 | 23.19 | 24.37 | ↑$1.18 (5.09%) | 23.19 | 24.42 | 165.69K |
2024-04-18 | 23.96 | 23.48 | ↓$0.48 (-2.02%) | 23.36 | 24.18 | 161.94K |
2024-04-17 | 22.42 | 24.04 | ↑$1.62 (7.23%) | 22.30 | 24.34 | 281.12K |
2024-04-16 | 22.67 | 22.31 | ↓$0.36 (-1.59%) | 22.24 | 23.02 | 171.09K |
2024-04-15 | 24.32 | 23.02 | ↓$1.30 (-5.35%) | 22.88 | 24.59 | 143.23K |
2024-04-12 | 25.13 | 24.39 | ↓$0.74 (-2.94%) | 23.72 | 25.23 | 135.06K |
2024-04-11 | 25.22 | 25.42 | ↑$0.20 (0.79%) | 24.56 | 25.67 | 128.09K |
2024-04-10 | 25.00 | 25.04 | ↑$0.04 (0.16%) | 24.80 | 25.62 | 189.24K |
2024-04-09 | 25.98 | 26.01 | ↑$0.03 (0.12%) | 25.73 | 26.07 | 136.20K |
2024-04-08 | 25.62 | 25.81 | ↑$0.19 (0.74%) | 25.30 | 25.97 | 153.86K |
2024-04-05 | 25.08 | 25.29 | ↑$0.21 (0.84%) | 24.70 | 25.48 | 97.38K |
2024-04-04 | 26.17 | 25.33 | ↓$0.84 (-3.21%) | 25.15 | 26.24 | 130.96K |
2024-04-03 | 25.30 | 25.68 | ↑$0.38 (1.50%) | 25.16 | 25.77 | 156.50K |
2024-04-02 | 25.25 | 25.59 | ↑$0.34 (1.35%) | 25.08 | 25.63 | 171.98K |
2024-04-01 | 26.14 | 25.80 | ↓$0.34 (-1.30%) | 25.20 | 26.14 | 193.56K |
2024-03-28 | 25.99 | 26.08 | ↑$0.09 (0.35%) | 25.87 | 26.36 | 235.68K |
2024-03-27 | 25.61 | 26.04 | ↑$0.43 (1.68%) | 25.42 | 26.11 | 127.26K |
2024-03-26 | 25.48 | 25.25 | ↓$0.23 (-0.90%) | 25.11 | 25.59 | 153.08K |
2024-03-25 | 25.50 | 25.33 | ↓$0.17 (-0.67%) | 25.16 | 25.73 | 160.64K |
2024-03-22 | 25.24 | 25.26 | ↑$0.02 (0.08%) | 24.91 | 26.24 | 150.59K |
2024-03-21 | 24.89 | 25.14 | ↑$0.25 (1.00%) | 24.76 | 25.47 | 208.86K |
2024-03-20 | 23.58 | 24.84 | ↑$1.26 (5.34%) | 23.51 | 25.18 | 232.06K |
2024-03-19 | 22.80 | 23.45 | ↑$0.65 (2.85%) | 22.80 | 23.79 | 169.80K |
2024-03-18 | 22.74 | 22.97 | ↑$0.23 (1.01%) | 22.37 | 23.38 | 339.55K |
2024-03-15 | 22.63 | 22.84 | ↑$0.21 (0.93%) | 22.42 | 23.38 | 476.61K |
Create an account or log in to view more rows.
$PRAA news?
$PRAA nearing a decent swing entry point
$PRAA whats the news????
$PRAA I love you!
$PRAA HOLDING LONG AND STRONG!!!
$PRAA out of the way
$PRAA I still don’t wanna buy it
$PRAA nothing drops
$PRAA Not another do nothing day
$PRAA buy bitches