U.S. markets open in 1 hour 19 minutes

PRA Group, Inc. (PRAA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
35.60-1.01 (-2.76%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 202036.0236.5035.3135.6035.60323,800
Oct 27, 202037.7338.0036.5636.6136.61222,900
Oct 26, 202037.5738.5537.1637.8737.87214,400
Oct 23, 202038.5838.6737.9538.0238.02139,400
Oct 22, 202038.4739.1638.1838.3638.36155,200
Oct 21, 202039.6639.7338.5138.5438.54186,400
Oct 20, 202039.4740.3339.1939.7039.70178,500
Oct 19, 202040.1040.2839.1239.2539.25192,800
Oct 16, 202039.5740.6839.5740.0440.04212,100
Oct 15, 202038.8640.0038.5239.8439.84264,800
Oct 14, 202039.6040.1738.8139.2839.28165,700
Oct 13, 202038.5640.2638.2639.4639.46181,600
Oct 12, 202039.3139.4738.1038.8838.88355,900
Oct 09, 202039.9040.0238.9539.4839.48238,700
Oct 08, 202039.8640.3038.9639.3939.39160,900
Oct 07, 202040.3340.9339.4039.4939.49328,200
Oct 06, 202041.2341.4439.9739.9739.97272,500
Oct 05, 202040.8140.9940.1940.7540.75220,900
Oct 02, 202039.3240.7139.3240.5540.55262,800
Oct 01, 202039.9040.3939.0340.0740.07271,500
Sep 30, 202040.3541.1539.7539.9539.95227,900
Sep 29, 202039.8740.3539.3040.1740.17248,000
Sep 28, 202038.8240.7438.8240.2340.23296,500
Sep 25, 202039.4039.8538.2638.3838.38304,000
Sep 24, 202040.1240.1238.4839.6539.65390,100
Sep 23, 202040.8741.5040.0340.1040.10382,200
Sep 22, 202040.5440.7139.8740.6040.60201,900
Sep 21, 202039.9340.4238.8940.2940.29393,700
Sep 18, 202041.2741.9140.4440.8540.85706,800
Sep 17, 202040.6841.2140.5040.8640.86235,600
Sep 16, 202040.9041.9940.5841.2341.23320,100
Sep 15, 202042.5642.6040.7040.8840.88195,400
Sep 14, 202041.7942.3640.9342.1942.19322,200
Sep 11, 202042.5943.0741.4041.4641.46367,300
Sep 10, 202042.9043.2341.6942.2642.26397,000
Sep 09, 202044.0944.0942.6042.7042.70430,800
Sep 08, 202044.1544.6443.3943.6343.63303,000
Sep 04, 202045.5946.2444.4544.7944.79242,500
Sep 03, 202046.5146.5944.0944.9644.96381,600
Sep 02, 202046.4446.7845.5346.2246.22273,300
Sep 01, 202046.3246.5144.7446.5046.50301,600
Aug 31, 202046.6347.3546.2646.6846.681,049,400
Aug 28, 202045.7846.9845.1546.7046.701,388,000
Aug 27, 202044.9845.9144.8045.6545.65235,300
Aug 26, 202045.2445.2844.5044.7444.74313,000
Aug 25, 202046.1646.1645.2945.4445.44258,000
Aug 24, 202045.8246.3145.2945.8645.86294,400
Aug 21, 202044.7545.6444.1045.2945.29253,600
Aug 20, 202044.7445.4744.7444.7644.76116,100
Aug 19, 202044.4845.7744.1545.2545.25162,800
Aug 18, 202045.0745.5244.2444.4844.48124,800
Aug 17, 202045.4645.4644.0745.0945.09357,400
Aug 14, 202043.6445.2743.6444.9444.94148,100
Aug 13, 202044.1746.1643.7144.6544.65195,900
Aug 12, 202045.6846.1444.1944.6844.68272,100
Aug 11, 202044.3545.8344.1544.6544.65518,800
Aug 10, 202043.8844.8543.7243.7743.77296,300
Aug 07, 202044.5145.0242.1144.1244.12612,000
Aug 06, 202042.0444.9942.0443.7043.701,015,700
Aug 05, 202039.7041.8939.5241.7641.76293,000
Aug 04, 202039.8139.8638.4739.1939.19261,100
Aug 03, 202039.6739.9038.9839.7839.78257,400
Jul 31, 202039.3539.6137.9239.5639.56321,500
Jul 30, 202040.2140.2639.3439.3739.37272,600
Jul 29, 202039.8241.0739.8240.9540.95319,800
Jul 28, 202039.9040.3939.7739.8739.87213,200
Jul 27, 202039.6540.1039.2340.0240.02170,200
Jul 24, 202039.8140.0639.1439.7939.79554,500
Jul 23, 202039.2940.1538.7839.8039.80234,600
Jul 22, 202038.8639.3938.5939.2139.21143,900
Jul 21, 202039.0339.6638.8739.1639.16185,300
Jul 20, 202038.7639.1338.4138.6938.69125,600
Jul 17, 202040.4140.5638.9139.0539.05354,100
Jul 16, 202039.2340.5038.8240.4940.49761,200
Jul 15, 202037.7639.5637.5939.4239.42375,500
Jul 14, 202037.0337.5336.2737.0337.03205,600
Jul 13, 202037.5437.9136.8536.9536.95162,000
Jul 10, 202035.8837.0735.4836.9836.98206,100
Jul 09, 202037.3437.3735.7635.8535.85313,400
Jul 08, 202036.5637.4836.0537.4437.44202,500
Jul 07, 202038.3638.5036.6336.7636.76268,700
Jul 06, 202038.9839.4838.6138.7338.73200,400
Jul 02, 202039.2639.4438.0638.3338.33420,100
Jul 01, 202038.5039.1437.8938.2538.25195,100
Jun 30, 202037.6839.0337.5038.6638.66338,100
Jun 29, 202037.2037.8836.6037.7637.76247,500
Jun 26, 202037.8637.9736.4536.7636.76428,900
Jun 25, 202037.1538.6837.1038.6138.61222,300
Jun 24, 202037.7138.0437.1737.4437.44347,100
Jun 23, 202039.3539.6538.2838.3738.37386,200
Jun 22, 202038.0039.1937.8038.9538.95258,400
Jun 19, 202038.9438.9437.3438.4738.47640,500
Jun 18, 202038.5038.8237.9538.5638.56297,700
Jun 17, 202038.8539.3838.5638.9838.98403,100
Jun 16, 202039.0439.3637.7738.8938.89352,500
Jun 15, 202035.3438.3535.1037.9337.93215,200
Jun 12, 202038.0538.0534.7336.5736.57321,900
Jun 11, 202035.4037.0735.2736.2236.22404,000
Jun 10, 202038.9838.9836.5736.8436.84264,000
Jun 09, 202038.4438.9037.8738.6138.61300,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...