PRA Group Inc (PRAA) Historical Stock Data
17.23 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRAA is up 0.79% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 17.01 | 17.23 | ↑$0.22 (1.29%) | 16.98 | 17.30 | 193.91K |
| 2025-12-03 | 16.68 | 17.09 | ↑$0.41 (2.46%) | 16.58 | 17.11 | 283.20K |
| 2025-12-02 | 16.32 | 16.57 | ↑$0.25 (1.53%) | 15.90 | 16.66 | 493.48K |
| 2025-12-01 | 15.98 | 16.29 | ↑$0.31 (1.94%) | 15.70 | 16.34 | 296.27K |
| 2025-11-28 | 16.30 | 16.20 | ↓$0.10 (-0.61%) | 16.07 | 16.46 | 159.27K |
| 2025-11-26 | 15.91 | 16.28 | ↑$0.37 (2.33%) | 15.85 | 16.57 | 456.24K |
| 2025-11-25 | 15.29 | 15.97 | ↑$0.68 (4.45%) | 15.26 | 16.05 | 690.58K |
| 2025-11-24 | 15.47 | 15.19 | ↓$0.28 (-1.81%) | 15.04 | 15.47 | 714.65K |
| 2025-11-21 | 15.33 | 15.54 | ↑$0.21 (1.37%) | 15.25 | 15.97 | 496.14K |
| 2025-11-20 | 16.24 | 15.24 | ↓$1.00 (-6.16%) | 15.14 | 16.48 | 392.08K |
| 2025-11-19 | 16.31 | 16.20 | ↓$0.11 (-0.67%) | 15.97 | 16.54 | 362.63K |
| 2025-11-18 | 15.97 | 16.36 | ↑$0.39 (2.44%) | 15.93 | 16.40 | 402.47K |
| 2025-11-17 | 16.31 | 16.01 | ↓$0.30 (-1.84%) | 15.72 | 16.56 | 450.95K |
| 2025-11-14 | 15.83 | 16.33 | ↑$0.50 (3.16%) | 15.71 | 16.39 | 372.68K |
| 2025-11-13 | 15.89 | 15.93 | ↑$0.04 (0.25%) | 15.76 | 16.25 | 538.36K |
| 2025-11-12 | 15.95 | 15.96 | ↑$0.01 (0.06%) | 15.75 | 16.32 | 378.51K |
| 2025-11-11 | 15.38 | 16.00 | ↑$0.62 (4.03%) | 15.18 | 16.04 | 459.12K |
| 2025-11-10 | 14.89 | 15.25 | ↑$0.36 (2.42%) | 14.70 | 15.60 | 607.66K |
| 2025-11-07 | 13.72 | 14.75 | ↑$1.03 (7.47%) | 13.63 | 14.98 | 634.15K |
| 2025-11-06 | 13.66 | 13.66 | ↑$0.00 (0.00%) | 13.60 | 14.31 | 462.45K |
| 2025-11-05 | 13.05 | 13.56 | ↑$0.50 (3.87%) | 12.83 | 13.90 | 644.41K |
| 2025-11-04 | 14.29 | 13.04 | ↓$1.25 (-8.75%) | 12.29 | 14.32 | 1M |
| 2025-11-03 | 13.72 | 14.65 | ↑$0.93 (6.78%) | 13.41 | 14.70 | 466.61K |
| 2025-10-31 | 13.65 | 13.71 | ↑$0.06 (0.44%) | 13.56 | 13.84 | 265.99K |
| 2025-10-30 | 13.83 | 13.73 | ↓$0.10 (-0.72%) | 13.69 | 14.30 | 295.28K |
| 2025-10-29 | 14.55 | 13.93 | ↓$0.62 (-4.26%) | 13.73 | 14.57 | 242.41K |
| 2025-10-28 | 14.66 | 14.65 | ↓$0.01 (-0.07%) | 14.44 | 14.74 | 246.77K |
| 2025-10-27 | 14.82 | 14.79 | ↓$0.03 (-0.20%) | 14.61 | 14.98 | 174.51K |
| 2025-10-24 | 14.48 | 14.76 | ↑$0.28 (1.93%) | 14.46 | 14.84 | 199.88K |
| 2025-10-23 | 14.23 | 14.31 | ↑$0.08 (0.56%) | 14.05 | 14.39 | 239.35K |
Create an account or log in to view more rows.
$PRAA rip and dip today bulls
$PRAA going green
$PRAA Many many bears
$PRAA Waiting waiting waiting — you know for what !!! Announcement!!!
$PRAA Shorts are calling in all the favors
$PRAA what happened
$PRAA Mindset is key
$PRAA not worrying
$PRAA the market is selling off
$PRAA all in