5 DAY PERFORMANCE
+0.27%
1 MONTH PERFORMANCE
-14.29%
3 MONTH PERFORMANCE
-17.23%
6 MONTH PERFORMANCE
-12.19%
YEAR-TO-DATE PERFORMANCE
-12.40%
1 YEAR PERFORMANCE
-24.63%
PRA Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $18.19 | $18.30 (0.6%) | $18.60 | $17.73 | 291,945 | $722.26 M |
| 04/29/2025 | $18.44 | $18.56 (0.65%) | $18.67 | $18.03 | 185,037 | $732.53 M |
| 04/28/2025 | $18.24 | $18.53 (1.59%) | $18.63 | $18.22 | 332,800 | $731.34 M |
| 04/25/2025 | $18.09 | $18.25 (0.88%) | $18.36 | $18.00 | 181,137 | $719.86 M |
| 04/24/2025 | $17.84 | $18.36 (2.91%) | $18.40 | $17.40 | 217,615 | $724.63 M |
| 04/23/2025 | $17.72 | $17.45 (-1.52%) | $18.11 | $17.38 | 260,000 | $688.31 M |
| 04/22/2025 | $16.73 | $17.21 (2.87%) | $17.24 | $16.57 | 228,500 | $678.84 M |
| 04/21/2025 | $16.82 | $16.47 (-2.08%) | $16.96 | $16.02 | 245,442 | $649.65 M |
| 04/17/2025 | $16.54 | $17.01 (2.84%) | $17.09 | $16.54 | 349,300 | $671.35 M |
| 04/16/2025 | $17.70 | $16.64 (-5.99%) | $17.70 | $16.47 | 209,017 | $656.36 M |
| 04/15/2025 | $17.05 | $17.10 (0.29%) | $17.45 | $16.96 | 208,100 | $674.50 M |
| 04/14/2025 | $17.09 | $17.03 (-0.35%) | $17.36 | $16.65 | 236,300 | $671.74 M |
| 04/11/2025 | $16.61 | $16.72 (0.66%) | $16.81 | $15.99 | 638,918 | $659.90 M |
| 04/10/2025 | $17.75 | $16.66 (-6.14%) | $17.80 | $16.41 | 473,700 | $657.15 M |
| 04/09/2025 | $16.10 | $18.05 (12.11%) | $18.47 | $15.95 | 499,615 | $712.40 M |
| 04/08/2025 | $18.21 | $16.25 (-10.76%) | $18.82 | $15.94 | 626,298 | $640.97 M |
| 04/07/2025 | $18.28 | $17.94 (-1.86%) | $19.52 | $17.50 | 440,800 | $708.06 M |
| 04/04/2025 | $19.72 | $19.16 (-2.84%) | $20.05 | $18.59 | 464,332 | $756.21 M |
| 04/03/2025 | $20.97 | $20.49 (-2.29%) | $21.88 | $20.41 | 363,700 | $808.22 M |
| 04/02/2025 | $21.01 | $21.96 (4.52%) | $22.01 | $20.92 | 221,541 | $866.72 M |
| 04/01/2025 | $20.53 | $21.35 (3.99%) | $21.39 | $20.53 | 301,942 | $842.14 M |
| 03/31/2025 | $20.21 | $20.62 (2.03%) | $20.83 | $20.20 | 250,804 | $813.35 M |
| 03/28/2025 | $20.99 | $20.52 (-2.24%) | $21.09 | $20.44 | 255,000 | $808.92 M |
| 03/27/2025 | $20.82 | $21.05 (1.1%) | $21.28 | $20.35 | 378,400 | $830.80 M |
| 03/26/2025 | $21.00 | $20.73 (-1.29%) | $21.00 | $20.61 | 156,300 | $818.17 M |
| 03/25/2025 | $21.03 | $20.93 (-0.48%) | $21.33 | $20.90 | 209,606 | $826.07 M |
| 03/24/2025 | $20.58 | $21.07 (2.38%) | $21.22 | $20.49 | 313,500 | $831.59 M |
| 03/21/2025 | $20.14 | $20.37 (1.14%) | $20.56 | $19.91 | 619,200 | $803.96 M |
| 03/20/2025 | $19.81 | $20.41 (3.03%) | $20.48 | $19.81 | 242,136 | $805.54 M |
| 03/19/2025 | $19.64 | $19.89 (1.27%) | $20.03 | $19.54 | 300,100 | $785.02 M |
| 03/18/2025 | $19.42 | $19.69 (1.39%) | $19.79 | $19.13 | 283,300 | $777.12 M |
| 03/17/2025 | $19.49 | $19.58 (0.46%) | $20.02 | $19.20 | 325,600 | $772.78 M |
| 03/14/2025 | $19.04 | $19.60 (2.94%) | $20.10 | $18.71 | 475,900 | $773.57 M |
| 03/13/2025 | $19.00 | $18.82 (-0.95%) | $19.25 | $18.44 | 392,800 | $742.79 M |
| 03/12/2025 | $19.22 | $19.02 (-1.04%) | $19.22 | $18.09 | 568,428 | $750.68 M |
| 03/11/2025 | $19.00 | $18.98 (-0.11%) | $19.33 | $18.73 | 708,500 | $749.10 M |
| 03/10/2025 | $19.54 | $18.85 (-3.53%) | $19.77 | $18.65 | 679,740 | $743.97 M |
| 03/07/2025 | $20.46 | $19.89 (-2.79%) | $20.80 | $19.71 | 412,139 | $785.02 M |
| 03/06/2025 | $19.77 | $20.13 (1.82%) | $20.41 | $19.49 | 274,800 | $794.49 M |
| 03/05/2025 | $19.80 | $20.00 (1.01%) | $20.12 | $19.50 | 282,026 | $789.36 M |
| 03/04/2025 | $19.70 | $19.71 (0.05%) | $20.06 | $19.26 | 418,200 | $777.91 M |
| 03/03/2025 | $21.01 | $20.01 (-4.76%) | $21.45 | $19.88 | 332,434 | $789.75 M |
| 02/28/2025 | $20.86 | $20.93 (0.34%) | $21.05 | $20.46 | 437,300 | $826.07 M |
| 02/27/2025 | $21.46 | $20.91 (-2.56%) | $22.17 | $20.68 | 314,500 | $825.28 M |
| 02/26/2025 | $22.19 | $21.62 (-2.57%) | $22.32 | $21.44 | 215,100 | $852.28 M |
| 02/25/2025 | $22.31 | $22.25 (-0.27%) | $22.42 | $21.85 | 264,600 | $877.12 M |
| 02/24/2025 | $22.81 | $21.91 (-3.95%) | $22.81 | $21.79 | 357,900 | $863.71 M |
| 02/21/2025 | $22.94 | $22.57 (-1.61%) | $23.36 | $22.03 | 344,748 | $889.73 M |
| 02/20/2025 | $23.40 | $22.67 (-3.12%) | $23.69 | $21.62 | 584,634 | $893.67 M |
| 02/19/2025 | $23.58 | $23.66 (0.34%) | $23.94 | $23.18 | 349,216 | $932.70 M |
| 02/18/2025 | $23.64 | $23.95 (1.31%) | $23.97 | $23.34 | 184,400 | $944.13 M |
| 02/14/2025 | $23.65 | $23.67 (0.08%) | $23.87 | $23.45 | 126,028 | $933.10 M |
| 02/13/2025 | $23.36 | $23.49 (0.56%) | $23.53 | $22.93 | 145,000 | $926.00 M |
| 02/12/2025 | $23.21 | $23.21 (0%) | $23.32 | $22.91 | 166,800 | $914.96 M |
| 02/11/2025 | $22.98 | $23.49 (2.22%) | $23.52 | $22.90 | 138,500 | $926.00 M |
| 02/10/2025 | $23.35 | $23.23 (-0.51%) | $23.39 | $22.71 | 193,948 | $915.75 M |
| 02/07/2025 | $23.16 | $23.15 (-0.04%) | $23.20 | $22.71 | 186,100 | $912.60 M |
| 02/06/2025 | $23.00 | $23.26 (1.13%) | $23.38 | $22.80 | 203,200 | $916.93 M |
| 02/05/2025 | $22.32 | $22.78 (2.06%) | $22.79 | $21.61 | 220,040 | $898.01 M |
| 02/04/2025 | $21.65 | $22.17 (2.4%) | $22.18 | $21.50 | 101,014 | $873.96 M |
| 02/03/2025 | $21.51 | $21.80 (1.35%) | $22.03 | $21.13 | 185,300 | $859.38 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
