PRA Group Inc (PRAA) Historical Stock Data
17.52 ↑0.15 (0.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRAA is up 0.32% a day on average. There have been 17 days where PRA Group Inc closed green and 13 days where PRAA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 17.36 | 17.52 | ↑$0.16 (0.92%) | 17.26 | 17.67 | 117.84K |
| 2025-12-23 | 17.51 | 17.37 | ↓$0.14 (-0.80%) | 16.97 | 17.61 | 337.85K |
| 2025-12-22 | 16.96 | 17.52 | ↑$0.56 (3.30%) | 16.94 | 17.55 | 373.50K |
| 2025-12-19 | 16.71 | 16.94 | ↑$0.23 (1.38%) | 16.59 | 17.10 | 1.91M |
| 2025-12-18 | 16.96 | 16.82 | ↓$0.14 (-0.83%) | 16.55 | 16.97 | 485.97K |
| 2025-12-17 | 16.91 | 16.82 | ↓$0.09 (-0.53%) | 16.75 | 17.29 | 492.63K |
| 2025-12-16 | 16.69 | 16.91 | ↑$0.22 (1.32%) | 16.63 | 17.31 | 498.54K |
| 2025-12-15 | 17.44 | 16.63 | ↓$0.81 (-4.64%) | 16.48 | 17.75 | 405.74K |
| 2025-12-12 | 18.16 | 17.38 | ↓$0.78 (-4.30%) | 17.29 | 18.17 | 440.31K |
| 2025-12-11 | 18.11 | 18.01 | ↓$0.10 (-0.55%) | 17.78 | 18.35 | 383.93K |
| 2025-12-10 | 17.22 | 18.07 | ↑$0.85 (4.94%) | 17.04 | 18.37 | 369.66K |
| 2025-12-09 | 17.29 | 17.25 | ↓$0.04 (-0.23%) | 16.77 | 17.49 | 309.80K |
| 2025-12-08 | 17.30 | 17.35 | ↑$0.05 (0.29%) | 17.03 | 17.47 | 236.94K |
| 2025-12-05 | 17.21 | 17.08 | ↓$0.13 (-0.76%) | 17.00 | 17.38 | 247.34K |
| 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 |
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