PRA Group Inc (PRAA) Historical Stock Data
23.15 ↓0.11 (-0.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRAA is up 0.42% a day on average. There have been 18 days where PRA Group Inc closed green and 12 days where PRAA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-07 | 23.16 | 23.15 | ↓$0.01 (-0.04%) | 22.71 | 23.20 | 186.08K |
2025-02-06 | 23.00 | 23.26 | ↑$0.26 (1.13%) | 22.80 | 23.38 | 203.20K |
2025-02-05 | 22.32 | 22.78 | ↑$0.46 (2.06%) | 21.61 | 22.79 | 220.04K |
2025-02-04 | 21.65 | 22.17 | ↑$0.52 (2.40%) | 21.50 | 22.18 | 101.01K |
2025-02-03 | 21.51 | 21.80 | ↑$0.29 (1.35%) | 21.13 | 22.03 | 185.27K |
2025-01-31 | 22.52 | 22.11 | ↓$0.41 (-1.82%) | 21.92 | 22.57 | 280.39K |
2025-01-30 | 21.96 | 22.62 | ↑$0.66 (3.01%) | 21.96 | 22.74 | 200.91K |
2025-01-29 | 21.91 | 21.72 | ↓$0.19 (-0.87%) | 21.41 | 22.15 | 169.31K |
2025-01-28 | 22.24 | 22.00 | ↓$0.24 (-1.08%) | 21.79 | 22.24 | 150.54K |
2025-01-27 | 21.75 | 22.30 | ↑$0.55 (2.53%) | 21.61 | 22.53 | 257.55K |
2025-01-24 | 21.87 | 21.72 | ↓$0.15 (-0.69%) | 21.49 | 22.02 | 180.17K |
2025-01-23 | 21.11 | 21.72 | ↑$0.61 (2.89%) | 21.11 | 21.79 | 215.27K |
2025-01-22 | 21.18 | 21.24 | ↑$0.06 (0.28%) | 20.89 | 21.47 | 211.23K |
2025-01-21 | 21.50 | 21.38 | ↓$0.12 (-0.56%) | 21.27 | 21.71 | 225.71K |
2025-01-17 | 21.55 | 21.31 | ↓$0.24 (-1.11%) | 20.85 | 21.61 | 217.40K |
2025-01-16 | 20.63 | 21.17 | ↑$0.54 (2.62%) | 20.55 | 21.21 | 235.93K |
2025-01-15 | 20.74 | 20.75 | ↑$0.01 (0.05%) | 20.38 | 20.84 | 208.79K |
2025-01-14 | 20.13 | 20.15 | ↑$0.02 (0.10%) | 19.85 | 20.62 | 368.75K |
2025-01-13 | 19.74 | 19.82 | ↑$0.08 (0.41%) | 19.27 | 19.92 | 271.24K |
2025-01-10 | 19.54 | 19.60 | ↑$0.06 (0.31%) | 19.17 | 19.83 | 244.08K |
2025-01-08 | 20.05 | 20.00 | ↓$0.05 (-0.25%) | 19.74 | 20.20 | 246.78K |
2025-01-07 | 20.74 | 20.36 | ↓$0.38 (-1.83%) | 20.07 | 21.01 | 243.19K |
2025-01-06 | 20.58 | 20.67 | ↑$0.09 (0.44%) | 20.43 | 20.89 | 245.93K |
2025-01-03 | 20.70 | 20.53 | ↓$0.17 (-0.82%) | 20.33 | 20.83 | 208.25K |
2025-01-02 | 21.06 | 20.59 | ↓$0.47 (-2.23%) | 20.39 | 21.23 | 204.29K |
2024-12-31 | 20.83 | 20.89 | ↑$0.06 (0.29%) | 20.76 | 21.31 | 156.20K |
2024-12-30 | 20.29 | 20.69 | ↑$0.40 (1.97%) | 20.05 | 21.09 | 224.73K |
2024-12-27 | 20.63 | 20.46 | ↓$0.17 (-0.82%) | 20.10 | 20.88 | 195.05K |
2024-12-26 | 20.41 | 20.78 | ↑$0.37 (1.81%) | 20.10 | 20.91 | 164.77K |
2024-12-24 | 20.41 | 20.65 | ↑$0.24 (1.18%) | 20.09 | 20.76 | 128.48K |
Create an account or log in to view more rows.
$PRAA buying time
added
$PRAA is going to have a run next month
$PRAA Awaiting buy signal..
$PRAA today will be a nice green day LFG!!!
$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