Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

PRA Group, Inc. (PRAA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
37.40+0.20 (+0.54%)
At close: 04:00PM EDT
37.40 0.00 (0.00%)
After hours: 04:02PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202237.3337.6737.1537.4037.40156,500
May 26, 202236.7637.4636.4437.2037.20210,500
May 25, 202236.7737.1036.3436.5436.54208,100
May 24, 202236.6937.0036.2436.7436.74228,800
May 23, 202237.3837.5536.7336.8436.84233,400
May 20, 202236.8237.0436.3936.9236.92276,000
May 19, 202236.6736.9236.1136.6536.65370,000
May 18, 202237.8237.9036.8436.9836.98464,400
May 17, 202237.9638.5137.6037.8737.87274,900
May 16, 202238.1438.2837.3237.7037.70333,400
May 13, 202238.5339.0737.7338.1538.15505,900
May 12, 202238.9139.4137.9438.4438.44384,300
May 11, 202239.4140.2038.6338.8838.88456,600
May 10, 202239.9140.3037.8239.1239.12567,500
May 09, 202241.4041.8840.6140.9240.92308,500
May 06, 202242.1642.4641.4541.8341.83216,600
May 05, 202242.6543.1342.0242.3742.37199,400
May 04, 202241.9443.0541.7342.8942.89196,200
May 03, 202241.9542.2741.5641.9241.92217,000
May 02, 202242.1242.4141.4241.9141.91306,900
Apr 29, 202242.3842.8041.7742.0342.03239,800
Apr 28, 202242.3542.8441.5242.6942.69171,400
Apr 27, 202242.8942.9741.7142.1442.14357,800
Apr 26, 202243.6443.6442.8742.8842.88264,900
Apr 25, 202243.2544.0342.5343.9643.96257,200
Apr 22, 202243.6343.7643.0343.3643.36271,700
Apr 21, 202244.4544.4843.5743.8443.84283,300
Apr 20, 202245.2245.3744.1244.3844.38332,200
Apr 19, 202244.8345.1544.7144.8944.89392,000
Apr 18, 202244.4045.0744.1344.7244.72180,200
Apr 14, 202244.9045.2144.6144.7244.72194,900
Apr 13, 202244.5444.9244.2244.6544.65207,800
Apr 12, 202244.8545.3544.4044.5444.54241,200
Apr 11, 202244.5845.3943.8644.8844.88208,900
Apr 08, 202244.5045.1444.4544.7444.74214,700
Apr 07, 202244.9545.3144.2644.5044.50241,700
Apr 06, 202244.1945.1344.1944.9644.96323,800
Apr 05, 202244.1944.9244.1544.2144.21205,600
Apr 04, 202245.2245.6344.1944.2844.28301,600
Apr 01, 202245.3345.7044.5445.4245.42235,900
Mar 31, 202245.2245.8944.9745.0845.08278,400
Mar 30, 202245.6346.1045.1845.2945.29257,600
Mar 29, 202245.7046.1444.9745.5645.56392,200
Mar 28, 202245.1345.7844.8545.6645.66219,600
Mar 25, 202244.6145.2644.6045.2045.20176,100
Mar 24, 202244.6344.9944.1244.5744.57167,500
Mar 23, 202244.7645.0843.9444.3344.33218,800
Mar 22, 202245.4846.0844.8545.0045.00171,300
Mar 21, 202245.2645.7744.6745.4345.43182,100
Mar 18, 202245.1445.5044.6945.3945.39384,600
Mar 17, 202244.5745.1044.2145.0045.00313,900
Mar 16, 202244.2744.8143.8244.6144.61213,400
Mar 15, 202244.1044.4743.4544.0744.07193,400
Mar 14, 202243.3844.1943.3443.8543.85185,100
Mar 11, 202243.9243.9243.0443.2243.22118,500
Mar 10, 202243.8644.3043.5343.8643.86141,900
Mar 09, 202243.9244.8143.8744.2444.24156,800
Mar 08, 202244.6044.6043.3643.4343.43323,800
Mar 07, 202245.1345.2044.0744.9044.90217,300
Mar 04, 202244.1845.1743.9245.1245.12224,200
Mar 03, 202244.1545.5343.7644.5944.59176,500
Mar 02, 202244.9046.0043.7143.8243.82236,100
Mar 01, 202243.6645.9542.2845.0545.05364,600
Feb 28, 202245.5946.1244.4744.6344.63235,000
Feb 25, 202245.2946.4145.2946.0646.06202,600
Feb 24, 202244.1545.3242.9545.2545.25255,400
Feb 23, 202246.1146.2745.1645.1945.19176,500
Feb 22, 202246.1246.4845.7946.0246.02112,600
Feb 18, 202246.0946.8046.0946.3446.34224,600
Feb 17, 202247.6247.6245.4946.3146.31148,200
Feb 16, 202246.3446.7045.9146.3846.3896,800
Feb 15, 202246.0946.6546.0946.3946.39123,000
Feb 14, 202245.4145.9945.3545.8845.88170,100
Feb 11, 202245.7746.2945.1245.4245.42178,100
Feb 10, 202245.9146.9045.4145.8545.85237,600
Feb 09, 202246.5447.0546.0246.1746.17183,300
Feb 08, 202246.0246.8646.0046.3546.35192,800
Feb 07, 202245.5046.4344.6945.7545.75190,300
Feb 04, 202245.5845.5944.8345.3345.33232,400
Feb 03, 202246.1746.5745.4345.4845.48152,200
Feb 02, 202246.9947.1046.2446.4046.40280,400
Feb 01, 202246.4847.0046.0346.8646.86208,400
Jan 31, 202245.5846.5645.2646.5046.50218,100
Jan 28, 202245.5146.2544.9445.8445.84235,900
Jan 27, 202246.2947.0145.3445.4245.42202,700
Jan 26, 202247.0247.4345.6146.2546.25207,900
Jan 25, 202246.8647.7446.0046.6546.65277,200
Jan 24, 202246.9547.4846.3247.0047.00548,900
Jan 21, 202247.2848.1047.1447.4247.42234,100
Jan 20, 202248.7449.2247.2047.6747.67247,800
Jan 19, 202250.0650.3848.8148.9048.90125,700
Jan 18, 202250.1450.9249.9450.0050.00229,900
Jan 14, 202250.0550.7248.5850.3950.39179,900
Jan 13, 202249.5150.5148.8550.4650.46261,900
Jan 12, 202249.3349.9949.0749.3449.34201,300
Jan 11, 202248.7649.5048.5249.3949.39189,600
Jan 10, 202248.9249.1948.3448.9348.93142,600
Jan 07, 202249.3249.8448.7948.9048.90196,300
Jan 06, 202249.2749.8648.8949.3849.38144,500
Jan 05, 202250.3150.7348.8148.9648.96255,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement