PRA Group Inc (PRAA) Historical Stock Data
26.19 ↑0.15 (0.58%)
As of March 28, 2024, 3:34pm EST.
Historical Data
In the past 30 trading days, PRAA is down -0.35% a day on average. There have been 15 days where PRA Group Inc closed green and 15 days where PRAA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 23.50 | 22.79 | ↓$0.71 (-3.02%) | 22.40 | 23.56 | 238.37K |
2024-03-13 | 24.41 | 23.76 | ↓$0.65 (-2.66%) | 23.66 | 24.83 | 178.92K |
2024-03-12 | 25.01 | 24.50 | ↓$0.51 (-2.04%) | 24.32 | 25.01 | 128.92K |
2024-03-11 | 25.59 | 25.14 | ↓$0.45 (-1.76%) | 24.88 | 25.83 | 103.70K |
2024-03-08 | 25.71 | 25.80 | ↑$0.09 (0.35%) | 25.42 | 26.47 | 155.40K |
2024-03-07 | 25.08 | 25.31 | ↑$0.23 (0.92%) | 24.82 | 25.43 | 148.47K |
2024-03-06 | 24.70 | 24.69 | ↓$0.01 (-0.04%) | 24.25 | 24.88 | 133.29K |
2024-03-05 | 24.41 | 24.54 | ↑$0.13 (0.53%) | 24.41 | 25.18 | 129.50K |
2024-03-04 | 26.08 | 24.83 | ↓$1.25 (-4.79%) | 24.83 | 26.23 | 157.79K |
2024-03-01 | 25.55 | 25.93 | ↑$0.38 (1.49%) | 24.83 | 26.50 | 250.15K |
2024-02-29 | 26.09 | 25.56 | ↓$0.53 (-2.03%) | 25.33 | 26.64 | 446.13K |
2024-02-28 | 24.96 | 25.41 | ↑$0.45 (1.80%) | 24.93 | 25.60 | 302.64K |
2024-02-27 | 26.19 | 25.31 | ↓$0.88 (-3.36%) | 25.07 | 26.28 | 200.68K |
2024-02-26 | 26.22 | 26.00 | ↓$0.22 (-0.84%) | 25.46 | 26.50 | 295.84K |
2024-02-23 | 25.36 | 26.28 | ↑$0.92 (3.63%) | 24.88 | 26.33 | 186.70K |
2024-02-22 | 26.03 | 25.34 | ↓$0.69 (-2.65%) | 25.16 | 26.60 | 333.70K |
2024-02-21 | 25.78 | 26.23 | ↑$0.45 (1.75%) | 25.45 | 26.31 | 296.89K |
2024-02-20 | 27.95 | 26.10 | ↓$1.85 (-6.62%) | 26.01 | 27.95 | 398.43K |
2024-02-16 | 29.77 | 28.00 | ↓$1.77 (-5.95%) | 27.17 | 31.43 | 0.91M |
2024-02-15 | 23.39 | 24.51 | ↑$1.12 (4.79%) | 23.01 | 24.52 | 277.64K |
2024-02-14 | 23.36 | 23.03 | ↓$0.33 (-1.41%) | 22.66 | 23.50 | 318K |
Create an account or log in to view more rows.
$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
$PRAA rubbish