5 DAY PERFORMANCE
+5.90%
1 MONTH PERFORMANCE
+10.08%
3 MONTH PERFORMANCE
-18.48%
6 MONTH PERFORMANCE
-23.92%
YEAR-TO-DATE PERFORMANCE
-25.23%
1 YEAR PERFORMANCE
-18.94%
PRA Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $15.52 | $15.62 (0.64%) | $15.74 | $15.50 | 203.21 K | $617.76 M |
| 07/02/2025 | $15.22 | $15.38 (1.05%) | $15.60 | $15.20 | 295.00 K | $608.26 M |
| 07/01/2025 | $14.62 | $15.20 (3.97%) | $15.66 | $14.62 | 294.72 K | $601.14 M |
| 06/30/2025 | $15.25 | $14.75 (-3.28%) | $15.25 | $14.73 | 334.24 K | $583.35 M |
| 06/27/2025 | $15.28 | $15.09 (-1.24%) | $15.44 | $14.92 | 568.41 K | $596.79 M |
| 06/26/2025 | $14.85 | $15.24 (2.63%) | $15.92 | $14.69 | 798.70 K | $602.73 M |
| 06/25/2025 | $15.36 | $14.84 (-3.39%) | $15.36 | $14.83 | 357.65 K | $586.91 M |
| 06/24/2025 | $15.00 | $15.29 (1.93%) | $15.40 | $14.93 | 529.12 K | $604.70 M |
| 06/23/2025 | $14.60 | $14.75 (1.03%) | $14.80 | $14.24 | 752.83 K | $583.35 M |
| 06/20/2025 | $14.68 | $14.68 (0%) | $14.94 | $14.51 | 1.34 M | $580.58 M |
| 06/18/2025 | $14.42 | $14.64 (1.53%) | $14.80 | $14.11 | 452.80 K | $579.00 M |
| 06/17/2025 | $14.50 | $14.43 (-0.48%) | $14.80 | $14.36 | 628.30 K | $570.69 M |
| 06/16/2025 | $14.76 | $14.71 (-0.34%) | $14.98 | $14.65 | 456.82 K | $581.77 M |
| 06/13/2025 | $14.56 | $14.55 (-0.07%) | $14.82 | $14.47 | 389.54 K | $575.44 M |
| 06/12/2025 | $15.00 | $14.93 (-0.47%) | $15.14 | $14.66 | 352.78 K | $590.47 M |
| 06/11/2025 | $15.13 | $15.13 (0%) | $15.46 | $14.94 | 459.83 K | $598.38 M |
| 06/10/2025 | $14.78 | $15.06 (1.89%) | $15.19 | $14.61 | 442.00 K | $595.61 M |
| 06/09/2025 | $14.80 | $14.65 (-1.01%) | $14.97 | $14.49 | 325.90 K | $579.39 M |
| 06/06/2025 | $14.38 | $14.69 (2.16%) | $14.83 | $14.36 | 491.30 K | $580.97 M |
| 06/05/2025 | $14.37 | $14.19 (-1.25%) | $14.55 | $14.10 | 391.60 K | $561.20 M |
| 06/04/2025 | $14.39 | $14.39 (0%) | $14.62 | $14.27 | 482.02 K | $569.11 M |
| 06/03/2025 | $14.06 | $14.42 (2.56%) | $14.50 | $13.86 | 675.23 K | $570.30 M |
| 06/02/2025 | $14.16 | $14.05 (-0.78%) | $14.17 | $13.79 | 489.54 K | $555.66 M |
| 05/30/2025 | $14.11 | $14.19 (0.57%) | $14.30 | $13.94 | 450.10 K | $561.20 M |
| 05/29/2025 | $13.96 | $14.18 (1.58%) | $14.37 | $13.80 | 512.61 K | $560.80 M |
| 05/28/2025 | $13.89 | $13.84 (-0.36%) | $14.09 | $13.75 | 425.53 K | $547.36 M |
| 05/27/2025 | $13.89 | $13.94 (0.36%) | $14.14 | $13.61 | 451.31 K | $551.31 M |
| 05/23/2025 | $13.32 | $13.63 (2.33%) | $13.89 | $13.22 | 453.40 K | $539.05 M |
| 05/22/2025 | $13.46 | $13.81 (2.6%) | $13.94 | $13.31 | 555.83 K | $546.17 M |
| 05/21/2025 | $14.67 | $13.56 (-7.57%) | $14.67 | $13.54 | 403.80 K | $536.28 M |
| 05/20/2025 | $14.82 | $14.84 (0.13%) | $14.89 | $14.42 | 520.90 K | $586.91 M |
| 05/19/2025 | $15.17 | $14.81 (-2.37%) | $15.40 | $14.65 | 377.30 K | $585.72 M |
| 05/16/2025 | $15.48 | $15.49 (0.06%) | $15.86 | $15.37 | 619.10 K | $612.61 M |
| 05/15/2025 | $15.31 | $15.37 (0.39%) | $15.59 | $15.11 | 540.50 K | $607.87 M |
| 05/14/2025 | $15.14 | $15.31 (1.12%) | $15.57 | $15.09 | 1.26 M | $605.50 M |
| 05/13/2025 | $15.01 | $15.22 (1.4%) | $15.52 | $14.86 | 981.04 K | $601.94 M |
| 05/12/2025 | $14.48 | $14.86 (2.62%) | $15.26 | $14.34 | 978.30 K | $587.70 M |
| 05/09/2025 | $13.71 | $13.44 (-1.97%) | $14.11 | $13.44 | 612.40 K | $531.54 M |
| 05/08/2025 | $13.65 | $13.69 (0.29%) | $14.19 | $13.38 | 867.71 K | $541.43 M |
| 05/07/2025 | $13.81 | $13.28 (-3.84%) | $14.15 | $13.00 | 1.32 M | $525.21 M |
| 05/06/2025 | $14.45 | $13.57 (-6.09%) | $15.85 | $12.91 | 3.06 M | $536.68 M |
| 05/05/2025 | $19.16 | $19.20 (0.21%) | $19.83 | $19.16 | 379.64 K | $759.34 M |
| 05/02/2025 | $18.56 | $19.30 (3.99%) | $19.50 | $18.29 | 289.81 K | $763.30 M |
| 05/01/2025 | $18.33 | $18.39 (0.33%) | $18.58 | $18.26 | 169.85 K | $727.31 M |
| 04/30/2025 | $18.19 | $18.30 (0.6%) | $18.60 | $17.73 | 291.95 K | $720.69 M |
| 04/29/2025 | $18.44 | $18.56 (0.65%) | $18.67 | $18.03 | 185.04 K | $730.93 M |
| 04/28/2025 | $18.24 | $18.53 (1.59%) | $18.63 | $18.22 | 332.80 K | $731.34 M |
| 04/25/2025 | $18.09 | $18.25 (0.88%) | $18.36 | $18.00 | 181.14 K | $719.86 M |
| 04/24/2025 | $17.84 | $18.36 (2.91%) | $18.40 | $17.40 | 217.62 K | $724.63 M |
| 04/23/2025 | $17.72 | $17.45 (-1.52%) | $18.11 | $17.38 | 260.00 K | $688.31 M |
| 04/22/2025 | $16.73 | $17.21 (2.87%) | $17.24 | $16.57 | 228.50 K | $678.84 M |
| 04/21/2025 | $16.82 | $16.47 (-2.08%) | $16.96 | $16.02 | 245.44 K | $649.65 M |
| 04/17/2025 | $16.54 | $17.01 (2.84%) | $17.09 | $16.54 | 349.30 K | $671.35 M |
| 04/16/2025 | $17.70 | $16.64 (-5.99%) | $17.70 | $16.47 | 209.02 K | $656.36 M |
| 04/15/2025 | $17.05 | $17.10 (0.29%) | $17.45 | $16.96 | 208.10 K | $674.50 M |
| 04/14/2025 | $17.09 | $17.03 (-0.35%) | $17.36 | $16.65 | 236.30 K | $671.74 M |
| 04/11/2025 | $16.61 | $16.72 (0.66%) | $16.81 | $15.99 | 638.92 K | $659.90 M |
| 04/10/2025 | $17.75 | $16.66 (-6.14%) | $17.80 | $16.41 | 473.70 K | $657.15 M |
| 04/09/2025 | $16.10 | $18.05 (12.11%) | $18.47 | $15.95 | 499.62 K | $712.40 M |
| 04/08/2025 | $18.21 | $16.25 (-10.76%) | $18.82 | $15.94 | 626.30 K | $640.97 M |
| 04/07/2025 | $18.28 | $17.94 (-1.86%) | $19.52 | $17.50 | 440.80 K | $708.06 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.
