5 DAY PERFORMANCE
+6.36%
1 MONTH PERFORMANCE
+27.06%
3 MONTH PERFORMANCE
+0.29%
6 MONTH PERFORMANCE
+21.42%
YEAR-TO-DATE PERFORMANCE
-17.52%
1 YEAR PERFORMANCE
-14.83%
PRA Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $17.01 | $17.23 (1.29%) | $17.30 | $16.98 | 193.91 K | $679.48 M |
| 12/03/2025 | $16.68 | $17.09 (2.46%) | $17.11 | $16.58 | 283.20 K | $673.96 M |
| 12/02/2025 | $16.32 | $16.57 (1.53%) | $16.66 | $15.90 | 493.50 K | $653.45 M |
| 12/01/2025 | $15.98 | $16.29 (1.94%) | $16.34 | $15.70 | 296.30 K | $642.41 M |
| 11/28/2025 | $16.30 | $16.20 (-0.61%) | $16.46 | $16.07 | 159.30 K | $638.86 M |
| 11/26/2025 | $15.91 | $16.28 (2.33%) | $16.57 | $15.85 | 456.24 K | $642.02 M |
| 11/25/2025 | $15.29 | $15.97 (4.45%) | $16.05 | $15.26 | 690.60 K | $629.79 M |
| 11/24/2025 | $15.47 | $15.19 (-1.81%) | $15.47 | $15.04 | 714.65 K | $599.03 M |
| 11/21/2025 | $15.33 | $15.54 (1.37%) | $15.97 | $15.25 | 496.14 K | $612.84 M |
| 11/20/2025 | $16.24 | $15.24 (-6.16%) | $16.48 | $15.14 | 392.10 K | $601.00 M |
| 11/19/2025 | $16.31 | $16.20 (-0.67%) | $16.54 | $15.97 | 362.63 K | $638.86 M |
| 11/18/2025 | $15.97 | $16.36 (2.44%) | $16.40 | $15.93 | 402.47 K | $645.17 M |
| 11/17/2025 | $16.31 | $16.01 (-1.84%) | $16.56 | $15.72 | 451.00 K | $631.37 M |
| 11/14/2025 | $15.83 | $16.33 (3.16%) | $16.39 | $15.71 | 372.70 K | $643.99 M |
| 11/13/2025 | $15.89 | $15.93 (0.25%) | $16.25 | $15.76 | 538.40 K | $628.22 M |
| 11/12/2025 | $15.95 | $15.96 (0.06%) | $16.32 | $15.75 | 378.51 K | $629.40 M |
| 11/11/2025 | $15.38 | $16.00 (4.03%) | $16.04 | $15.18 | 459.12 K | $630.98 M |
| 11/10/2025 | $14.89 | $15.25 (2.42%) | $15.60 | $14.70 | 607.66 K | $601.40 M |
| 11/07/2025 | $13.72 | $14.75 (7.51%) | $14.98 | $13.63 | 634.20 K | $581.68 M |
| 11/06/2025 | $13.66 | $13.66 (0%) | $14.31 | $13.60 | 462.45 K | $538.70 M |
| 11/05/2025 | $13.05 | $13.56 (3.91%) | $13.90 | $12.83 | 644.41 K | $534.75 M |
| 11/04/2025 | $14.29 | $13.04 (-8.75%) | $14.32 | $12.29 | 999.80 K | $514.25 M |
| 11/03/2025 | $13.72 | $14.65 (6.78%) | $14.70 | $13.41 | 466.61 K | $577.74 M |
| 10/31/2025 | $13.65 | $13.71 (0.44%) | $13.84 | $13.56 | 266.00 K | $540.67 M |
| 10/30/2025 | $13.83 | $13.73 (-0.72%) | $14.30 | $13.69 | 295.30 K | $541.46 M |
| 10/29/2025 | $14.55 | $13.93 (-4.26%) | $14.57 | $13.73 | 242.41 K | $549.34 M |
| 10/28/2025 | $14.66 | $14.65 (-0.07%) | $14.74 | $14.44 | 246.80 K | $577.74 M |
| 10/27/2025 | $14.82 | $14.79 (-0.2%) | $14.98 | $14.61 | 174.52 K | $583.26 M |
| 10/24/2025 | $14.48 | $14.76 (1.93%) | $14.84 | $14.46 | 199.88 K | $582.08 M |
| 10/23/2025 | $14.23 | $14.31 (0.56%) | $14.39 | $14.05 | 239.35 K | $564.33 M |
| 10/22/2025 | $14.06 | $14.20 (1%) | $14.27 | $13.97 | 270.50 K | $559.99 M |
| 10/21/2025 | $13.75 | $14.03 (2.04%) | $14.18 | $13.70 | 223.74 K | $553.29 M |
| 10/20/2025 | $13.68 | $13.75 (0.51%) | $13.81 | $13.49 | 341.41 K | $542.25 M |
| 10/17/2025 | $13.27 | $13.53 (1.96%) | $13.67 | $13.27 | 271.02 K | $533.57 M |
| 10/16/2025 | $14.08 | $13.33 (-5.33%) | $14.19 | $13.25 | 267.10 K | $525.68 M |
| 10/15/2025 | $14.49 | $13.95 (-3.73%) | $14.60 | $13.94 | 263.50 K | $550.13 M |
| 10/14/2025 | $13.44 | $14.31 (6.47%) | $14.44 | $13.44 | 530.34 K | $564.33 M |
| 10/13/2025 | $13.55 | $13.61 (0.44%) | $13.73 | $13.37 | 258.81 K | $536.72 M |
| 10/10/2025 | $13.76 | $13.39 (-2.69%) | $14.00 | $13.37 | 279.21 K | $528.05 M |
| 10/09/2025 | $13.89 | $13.73 (-1.15%) | $13.95 | $13.62 | 227.34 K | $541.46 M |
| 10/08/2025 | $13.90 | $13.94 (0.29%) | $14.23 | $13.82 | 270.00 K | $549.74 M |
| 10/07/2025 | $14.10 | $13.88 (-1.56%) | $14.20 | $13.79 | 283.52 K | $547.37 M |
| 10/06/2025 | $14.90 | $14.16 (-4.97%) | $15.36 | $14.11 | 439.50 K | $558.41 M |
| 10/03/2025 | $15.04 | $14.85 (-1.26%) | $15.28 | $14.79 | 281.42 K | $585.62 M |
| 10/02/2025 | $15.16 | $15.04 (-0.79%) | $15.25 | $14.90 | 275.31 K | $593.12 M |
| 10/01/2025 | $15.37 | $15.21 (-1.04%) | $15.58 | $15.02 | 265.01 K | $599.82 M |
| 09/30/2025 | $15.85 | $15.44 (-2.59%) | $16.03 | $14.93 | 333.22 K | $608.89 M |
| 09/29/2025 | $16.17 | $15.98 (-1.18%) | $16.21 | $15.72 | 340.20 K | $630.19 M |
| 09/26/2025 | $15.92 | $16.04 (0.75%) | $16.10 | $15.78 | 223.44 K | $632.55 M |
| 09/25/2025 | $15.73 | $15.90 (1.08%) | $15.94 | $15.54 | 205.50 K | $627.03 M |
| 09/24/2025 | $16.44 | $15.87 (-3.47%) | $16.54 | $15.83 | 196.21 K | $625.85 M |
| 09/23/2025 | $16.86 | $16.44 (-2.49%) | $17.06 | $16.37 | 484.81 K | $648.33 M |
| 09/22/2025 | $16.53 | $16.70 (1.03%) | $16.96 | $16.50 | 448.53 K | $658.58 M |
| 09/19/2025 | $17.37 | $16.58 (-4.55%) | $17.37 | $16.51 | 950.32 K | $653.85 M |
| 09/18/2025 | $16.83 | $17.29 (2.73%) | $17.40 | $16.72 | 464.05 K | $681.85 M |
| 09/17/2025 | $16.57 | $16.70 (0.78%) | $17.46 | $16.42 | 435.43 K | $658.58 M |
| 09/16/2025 | $16.68 | $16.59 (-0.54%) | $16.76 | $16.41 | 323.30 K | $654.24 M |
| 09/15/2025 | $16.89 | $16.67 (-1.3%) | $17.02 | $16.61 | 265.20 K | $657.40 M |
| 09/12/2025 | $17.17 | $16.82 (-2.04%) | $17.33 | $16.77 | 182.70 K | $663.31 M |
| 09/11/2025 | $16.66 | $17.32 (3.96%) | $17.36 | $16.66 | 246.42 K | $683.03 M |
| 09/10/2025 | $16.83 | $16.70 (-0.77%) | $16.88 | $16.57 | 178.60 K | $658.58 M |
| 09/09/2025 | $17.23 | $16.90 (-1.92%) | $17.23 | $16.88 | 176.74 K | $666.47 M |
| 09/08/2025 | $17.25 | $17.21 (-0.23%) | $17.40 | $16.84 | 215.80 K | $678.69 M |
| 09/05/2025 | $17.08 | $17.18 (0.59%) | $17.45 | $16.92 | 181.52 K | $677.51 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.
