5 DAY PERFORMANCE
-19.55%
1 MONTH PERFORMANCE
-27.77%
3 MONTH PERFORMANCE
-6.77%
6 MONTH PERFORMANCE
-17.63%
YEAR-TO-DATE PERFORMANCE
-27.64%
1 YEAR PERFORMANCE
-43.41%
PRA Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $12.68 | $12.79 (0.87%) | $12.86 | $12.31 | 602.75 K | $499.81 M |
| 01/29/2026 | $13.04 | $12.79 (-1.92%) | $13.09 | $12.53 | 737.20 K | $499.81 M |
| 01/28/2026 | $15.16 | $12.96 (-14.51%) | $15.16 | $12.90 | 1.14 M | $506.45 M |
| 01/27/2026 | $16.14 | $15.81 (-2.04%) | $16.16 | $15.56 | 247.63 K | $617.82 M |
| 01/26/2026 | $15.85 | $16.17 (2.02%) | $16.32 | $15.77 | 193.20 K | $631.89 M |
| 01/23/2026 | $16.51 | $15.91 (-3.63%) | $16.58 | $15.81 | 181.61 K | $621.73 M |
| 01/22/2026 | $16.55 | $16.66 (0.66%) | $17.27 | $16.52 | 298.64 K | $651.04 M |
| 01/21/2026 | $15.76 | $16.38 (3.93%) | $16.39 | $15.76 | 274.30 K | $640.10 M |
| 01/20/2026 | $16.19 | $15.75 (-2.72%) | $16.33 | $15.71 | 228.94 K | $615.48 M |
| 01/16/2026 | $16.52 | $16.64 (0.73%) | $16.70 | $16.46 | 236.60 K | $650.26 M |
| 01/15/2026 | $16.52 | $16.55 (0.18%) | $16.96 | $16.39 | 329.80 K | $646.74 M |
| 01/14/2026 | $16.53 | $16.47 (-0.36%) | $16.67 | $16.19 | 247.10 K | $643.61 M |
| 01/13/2026 | $16.72 | $16.58 (-0.84%) | $16.79 | $16.45 | 276.70 K | $647.91 M |
| 01/12/2026 | $17.37 | $16.70 (-3.86%) | $17.37 | $16.60 | 215.90 K | $652.60 M |
| 01/09/2026 | $17.12 | $17.55 (2.51%) | $17.78 | $16.88 | 246.17 K | $685.82 M |
| 01/08/2026 | $16.75 | $17.11 (2.15%) | $17.15 | $16.69 | 240.80 K | $668.62 M |
| 01/07/2026 | $17.14 | $16.89 (-1.46%) | $17.17 | $16.56 | 345.44 K | $660.03 M |
| 01/06/2026 | $17.62 | $16.99 (-3.58%) | $17.62 | $16.79 | 280.30 K | $663.94 M |
| 01/05/2026 | $17.42 | $17.68 (1.49%) | $18.02 | $17.42 | 244.45 K | $690.90 M |
| 01/02/2026 | $17.76 | $17.48 (-1.58%) | $17.76 | $17.29 | 274.40 K | $683.08 M |
| 12/31/2025 | $17.72 | $17.69 (-0.17%) | $17.74 | $17.39 | 232.60 K | $691.29 M |
| 12/30/2025 | $17.65 | $17.72 (0.4%) | $17.81 | $17.52 | 163.00 K | $692.46 M |
| 12/29/2025 | $17.65 | $17.71 (0.34%) | $17.77 | $17.03 | 263.10 K | $692.07 M |
| 12/26/2025 | $17.48 | $17.62 (0.8%) | $17.73 | $17.39 | 146.84 K | $694.86 M |
| 12/24/2025 | $17.36 | $17.52 (0.92%) | $17.67 | $17.26 | 117.84 K | $690.92 M |
| 12/23/2025 | $17.51 | $17.37 (-0.8%) | $17.61 | $16.97 | 337.90 K | $685.00 M |
| 12/22/2025 | $16.96 | $17.52 (3.3%) | $17.55 | $16.94 | 373.50 K | $690.92 M |
| 12/19/2025 | $16.71 | $16.94 (1.38%) | $17.10 | $16.59 | 1.91 M | $668.05 M |
| 12/18/2025 | $16.96 | $16.82 (-0.83%) | $16.97 | $16.55 | 486.00 K | $663.31 M |
| 12/17/2025 | $16.91 | $16.82 (-0.53%) | $17.29 | $16.75 | 492.63 K | $663.31 M |
| 12/16/2025 | $16.69 | $16.91 (1.32%) | $17.31 | $16.63 | 498.54 K | $666.86 M |
| 12/15/2025 | $17.44 | $16.63 (-4.64%) | $17.75 | $16.48 | 405.74 K | $655.82 M |
| 12/12/2025 | $18.16 | $17.38 (-4.3%) | $18.17 | $17.29 | 440.31 K | $685.40 M |
| 12/11/2025 | $18.11 | $18.01 (-0.55%) | $18.35 | $17.78 | 383.93 K | $710.24 M |
| 12/10/2025 | $17.22 | $18.07 (4.94%) | $18.37 | $17.04 | 369.70 K | $712.61 M |
| 12/09/2025 | $17.29 | $17.25 (-0.23%) | $17.49 | $16.77 | 309.80 K | $680.27 M |
| 12/08/2025 | $17.30 | $17.35 (0.29%) | $17.47 | $17.03 | 236.94 K | $684.21 M |
| 12/05/2025 | $17.21 | $17.08 (-0.76%) | $17.38 | $17.00 | 247.34 K | $673.57 M |
| 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 |
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.
