Mail

PRAA - PRA Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 05, 2019	35.73	36.08	35.73	35.88	35.88	380,502
Dec 04, 2019	35.84	36.11	35.64	35.74	35.74	225,000
Dec 03, 2019	36.06	36.17	35.50	35.60	35.60	162,800
Dec 02, 2019	36.70	36.80	36.22	36.27	36.27	140,000
Nov 29, 2019	36.49	36.69	36.41	36.64	36.64	73,000
Nov 27, 2019	36.77	37.09	36.59	36.70	36.70	107,300
Nov 26, 2019	37.00	37.33	36.46	36.81	36.81	169,800
Nov 25, 2019	36.44	37.28	36.44	37.15	37.15	283,200
Nov 22, 2019	36.42	36.54	35.89	36.42	36.42	149,300
Nov 21, 2019	36.41	36.41	36.01	36.27	36.27	152,800
Nov 20, 2019	36.32	36.91	36.19	36.31	36.31	258,600
Nov 19, 2019	36.28	36.79	36.20	36.40	36.40	219,700
Nov 18, 2019	36.28	36.39	36.01	36.20	36.20	138,900
Nov 15, 2019	36.64	36.77	36.28	36.43	36.43	157,700
Nov 14, 2019	36.59	36.89	36.24	36.39	36.39	144,900
Nov 13, 2019	36.30	36.81	36.25	36.60	36.60	173,100
Nov 12, 2019	36.55	37.32	36.42	36.62	36.62	204,300
Nov 11, 2019	36.76	37.05	36.25	36.43	36.43	250,100
Nov 08, 2019	36.30	37.08	35.02	36.78	36.78	514,600
Nov 07, 2019	34.52	35.17	33.99	35.00	35.00	369,500
Nov 06, 2019	34.59	34.59	34.09	34.14	34.14	201,200
Nov 05, 2019	35.05	35.25	34.58	34.60	34.60	200,600
Nov 04, 2019	34.55	35.03	34.50	34.99	34.99	204,000
Nov 01, 2019	34.20	34.71	34.14	34.35	34.35	218,100
Oct 31, 2019	34.25	34.25	33.31	33.93	33.93	156,300
Oct 30, 2019	34.43	34.46	34.00	34.36	34.36	148,200
Oct 29, 2019	34.97	35.12	34.40	34.43	34.43	307,900
Oct 28, 2019	34.68	35.33	34.65	34.99	34.99	149,600
Oct 25, 2019	34.39	34.84	34.37	34.58	34.58	157,600
Oct 24, 2019	34.62	34.89	34.25	34.44	34.44	140,600
Oct 23, 2019	34.64	34.95	34.35	34.55	34.55	82,000
Oct 22, 2019	35.03	35.53	34.51	34.58	34.58	216,900
Oct 21, 2019	34.51	35.17	34.46	35.04	35.04	186,600
Oct 18, 2019	34.14	34.52	34.12	34.23	34.23	112,000
Oct 17, 2019	33.49	34.31	33.49	34.30	34.30	236,100
Oct 16, 2019	33.27	33.73	33.25	33.58	33.58	205,900
Oct 15, 2019	32.86	33.44	32.73	33.31	33.31	157,300
Oct 14, 2019	32.65	33.01	32.46	32.83	32.83	144,700
Oct 11, 2019	32.93	33.66	32.83	32.87	32.87	288,600
Oct 10, 2019	32.26	32.94	32.26	32.53	32.53	156,200
Oct 09, 2019	32.87	33.12	32.00	32.28	32.28	237,700
Oct 08, 2019	32.02	33.32	31.96	32.85	32.85	647,600
Oct 07, 2019	32.81	33.04	32.40	32.50	32.50	194,100
Oct 04, 2019	32.45	32.98	32.38	32.94	32.94	225,000
Oct 03, 2019	32.35	32.69	32.02	32.45	32.45	185,600
Oct 02, 2019	32.99	33.33	32.15	32.36	32.36	546,800
Oct 01, 2019	33.88	34.25	32.82	33.01	33.01	307,300
Sep 30, 2019	34.06	34.36	33.72	33.79	33.79	304,300
Sep 27, 2019	34.27	34.90	33.96	34.12	34.12	159,600
Sep 26, 2019	35.37	35.60	34.21	34.23	34.23	169,300
Sep 25, 2019	35.25	35.47	34.93	35.35	35.35	290,800
Sep 24, 2019	35.38	35.60	34.98	35.23	35.23	296,500
Sep 23, 2019	35.05	35.57	34.97	35.43	35.43	195,300
Sep 20, 2019	34.59	35.36	34.59	35.22	35.22	511,500
Sep 19, 2019	35.08	35.50	34.58	34.65	34.65	282,800
Sep 18, 2019	35.00	35.26	34.60	35.17	35.17	160,300
Sep 17, 2019	35.14	35.23	34.56	34.91	34.91	215,800
Sep 16, 2019	34.72	35.36	34.70	35.15	35.15	336,800
Sep 13, 2019	34.44	35.06	34.39	34.85	34.85	217,900
Sep 12, 2019	35.05	35.05	34.14	34.18	34.18	245,400
Sep 11, 2019	34.48	35.13	34.33	35.04	35.04	364,600
Sep 10, 2019	34.48	34.54	33.95	34.47	34.47	203,600
Sep 09, 2019	34.14	34.70	33.98	34.42	34.42	224,300
Sep 06, 2019	33.87	34.05	33.57	33.87	33.87	102,800
Sep 05, 2019	33.55	34.12	33.55	33.88	33.88	211,900
Sep 04, 2019	34.31	34.46	32.98	33.12	33.12	168,100
Sep 03, 2019	33.98	34.18	33.52	34.01	34.01	339,000
Aug 30, 2019	34.49	34.73	33.80	34.14	34.14	232,300
Aug 29, 2019	33.63	34.43	33.63	34.33	34.33	352,400
Aug 28, 2019	32.65	33.56	32.47	33.45	33.45	272,400
Aug 27, 2019	33.24	33.40	32.75	32.79	32.79	370,100
Aug 26, 2019	33.16	33.16	32.58	33.02	33.02	145,000
Aug 23, 2019	33.44	33.59	32.65	32.75	32.75	170,000
Aug 22, 2019	33.66	33.87	33.28	33.61	33.61	195,200
Aug 21, 2019	34.25	34.34	33.47	33.69	33.69	372,900
Aug 20, 2019	33.85	34.28	33.59	33.95	33.95	326,400
Aug 19, 2019	34.00	34.05	33.51	33.86	33.86	256,100
Aug 16, 2019	32.91	33.80	32.88	33.61	33.61	246,000
Aug 15, 2019	32.54	33.05	32.28	32.74	32.74	255,700
Aug 14, 2019	32.09	32.61	32.09	32.46	32.46	201,100
Aug 13, 2019	32.11	32.81	32.11	32.69	32.69	245,800
Aug 12, 2019	32.08	32.57	31.66	32.29	32.29	298,300
Aug 09, 2019	31.00	32.97	28.21	32.53	32.53	475,500
Aug 08, 2019	29.30	30.46	29.30	30.23	30.23	247,600
Aug 07, 2019	28.90	29.21	28.65	29.10	29.10	181,700
Aug 06, 2019	29.01	29.36	28.54	29.30	29.30	150,500
Aug 05, 2019	29.20	29.50	28.51	28.98	28.98	183,500
Aug 02, 2019	30.54	30.54	29.19	29.75	29.75	363,400
Aug 01, 2019	31.16	31.99	30.72	30.76	30.76	208,800
Jul 31, 2019	31.50	31.84	31.12	31.13	31.13	301,500
Jul 30, 2019	29.98	31.50	29.97	31.34	31.34	420,100
Jul 29, 2019	30.16	30.45	30.08	30.23	30.23	125,800
Jul 26, 2019	30.03	30.55	29.87	30.15	30.15	243,900
Jul 25, 2019	30.56	30.66	29.91	29.97	29.97	290,900
Jul 24, 2019	28.97	30.69	28.97	30.59	30.59	298,700
Jul 23, 2019	28.38	29.20	28.38	29.18	29.18	133,700
Jul 22, 2019	28.52	28.71	28.12	28.39	28.39	144,300
Jul 19, 2019	28.49	29.28	28.49	28.53	28.53	308,200
Jul 18, 2019	27.78	28.81	27.78	28.68	28.68	261,600
Jul 17, 2019	27.89	28.08	27.68	27.88	27.88	153,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...