-
5 DAY PERFORMANCE
-2.57% -
1 MONTH PERFORMANCE
+6.62% -
3 MONTH PERFORMANCE
-2.20% -
6 MONTH PERFORMANCE
-9.01% -
YEAR-TO-DATE PERFORMANCE
-13.32% -
1 YEAR PERFORMANCE
+30.37%
PRA Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $23.10 | $22.70 (-1.73%) | $23.37 | $22.56 | 213,993 | $894.86 M |
| 11/15/2024 | $23.37 | $23.19 (-0.77%) | $23.64 | $23.03 | 434,943 | $914.17 M |
| 11/14/2024 | $23.34 | $23.12 (-0.94%) | $23.72 | $22.79 | 162,139 | $911.41 M |
| 11/13/2024 | $23.67 | $23.31 (-1.52%) | $23.93 | $23.17 | 162,400 | $918.90 M |
| 11/12/2024 | $23.70 | $23.37 (-1.39%) | $23.79 | $22.97 | 172,448 | $921.27 M |
| 11/11/2024 | $24.63 | $24.04 (-2.4%) | $24.69 | $23.91 | 174,004 | $947.68 M |
| 11/08/2024 | $24.37 | $24.18 (-0.78%) | $24.90 | $24.02 | 317,800 | $953.20 M |
| 11/07/2024 | $24.51 | $24.21 (-1.22%) | $25.08 | $24.06 | 306,520 | $954.38 M |
| 11/06/2024 | $25.00 | $24.72 (-1.12%) | $25.43 | $24.13 | 564,703 | $974.49 M |
| 11/05/2024 | $22.20 | $23.83 (7.34%) | $24.76 | $21.69 | 1.07 M | $939.40 M |
| 11/04/2024 | $20.80 | $20.56 (-1.15%) | $20.96 | $20.31 | 294,880 | $810.50 M |
| 11/01/2024 | $20.27 | $20.84 (2.81%) | $20.87 | $20.24 | 447,748 | $821.53 M |
| 10/31/2024 | $20.08 | $20.16 (0.4%) | $20.55 | $20.00 | 383,700 | $793.58 M |
| 10/30/2024 | $18.83 | $19.99 (6.16%) | $20.15 | $18.81 | 362,226 | $786.89 M |
| 10/29/2024 | $18.90 | $18.88 (-0.11%) | $19.22 | $18.76 | 243,600 | $743.19 M |
| 10/28/2024 | $19.09 | $19.07 (-0.1%) | $19.85 | $18.91 | 194,326 | $750.67 M |
| 10/25/2024 | $19.32 | $18.84 (-2.48%) | $19.45 | $18.71 | 325,417 | $741.62 M |
| 10/24/2024 | $19.47 | $19.21 (-1.34%) | $19.98 | $19.15 | 329,300 | $756.18 M |
| 10/23/2024 | $19.51 | $19.49 (-0.1%) | $19.60 | $18.93 | 169,000 | $767.20 M |
| 10/22/2024 | $19.54 | $19.54 (0%) | $19.88 | $19.39 | 188,100 | $769.17 M |
| 10/21/2024 | $21.32 | $19.54 (-8.35%) | $21.35 | $19.51 | 252,320 | $769.17 M |
| 10/18/2024 | $21.72 | $21.30 (-1.93%) | $22.02 | $21.15 | 285,500 | $838.45 M |
| 10/17/2024 | $21.87 | $21.65 (-1.01%) | $22.05 | $21.25 | 297,908 | $852.23 M |
| 10/16/2024 | $21.54 | $21.77 (1.07%) | $22.13 | $21.54 | 417,616 | $856.95 M |
| 10/15/2024 | $21.03 | $21.25 (1.05%) | $21.90 | $20.97 | 286,944 | $836.49 M |
| 10/14/2024 | $21.39 | $20.99 (-1.87%) | $21.50 | $20.85 | 263,000 | $826.25 M |
| 10/11/2024 | $21.18 | $21.40 (1.04%) | $21.71 | $21.15 | 237,607 | $842.39 M |
| 10/10/2024 | $20.98 | $21.15 (0.81%) | $21.42 | $20.58 | 288,200 | $832.55 M |
| 10/09/2024 | $21.19 | $21.14 (-0.24%) | $21.36 | $20.89 | 178,919 | $832.15 M |
| 10/08/2024 | $21.65 | $21.22 (-1.99%) | $21.65 | $21.04 | 112,626 | $835.30 M |
| 10/07/2024 | $21.68 | $21.63 (-0.23%) | $21.75 | $21.31 | 132,504 | $851.44 M |
| 10/04/2024 | $21.82 | $21.81 (-0.05%) | $22.09 | $21.58 | 96,900 | $858.53 M |
| 10/03/2024 | $21.22 | $21.47 (1.18%) | $21.47 | $20.67 | 235,800 | $845.15 M |
| 10/02/2024 | $21.59 | $21.46 (-0.6%) | $22.05 | $21.26 | 137,700 | $844.75 M |
| 10/01/2024 | $22.32 | $21.81 (-2.28%) | $22.92 | $21.72 | 152,403 | $858.53 M |
| 09/30/2024 | $22.72 | $22.36 (-1.58%) | $22.93 | $22.10 | 200,300 | $880.18 M |
| 09/27/2024 | $23.58 | $22.65 (-3.94%) | $23.81 | $22.53 | 192,700 | $891.59 M |
| 09/26/2024 | $23.36 | $23.23 (-0.56%) | $23.57 | $22.78 | 212,700 | $914.43 M |
| 09/25/2024 | $21.98 | $22.56 (2.64%) | $22.99 | $21.90 | 311,627 | $888.05 M |
| 09/24/2024 | $21.98 | $22.00 (0.09%) | $22.02 | $21.42 | 157,400 | $866.01 M |
| 09/23/2024 | $22.28 | $21.79 (-2.2%) | $22.42 | $21.79 | 162,200 | $857.74 M |
| 09/20/2024 | $22.69 | $22.10 (-2.6%) | $22.74 | $21.96 | 785,300 | $869.94 M |
| 09/19/2024 | $23.24 | $23.00 (-1.03%) | $23.24 | $22.22 | 172,900 | $905.37 M |
| 09/18/2024 | $21.94 | $22.28 (1.55%) | $23.44 | $21.60 | 247,100 | $877.03 M |
| 09/17/2024 | $21.27 | $22.04 (3.62%) | $22.65 | $21.11 | 189,949 | $867.58 M |
| 09/16/2024 | $21.86 | $20.86 (-4.57%) | $21.86 | $20.56 | 229,347 | $821.13 M |
| 09/13/2024 | $20.35 | $21.67 (6.49%) | $21.80 | $20.35 | 185,700 | $853.02 M |
| 09/12/2024 | $20.47 | $20.22 (-1.22%) | $20.85 | $20.11 | 140,619 | $795.94 M |
| 09/11/2024 | $20.10 | $20.23 (0.65%) | $20.33 | $19.75 | 145,141 | $796.33 M |
| 09/10/2024 | $20.41 | $20.37 (-0.2%) | $20.98 | $19.88 | 138,900 | $801.84 M |
| 09/09/2024 | $21.21 | $20.49 (-3.39%) | $21.41 | $20.43 | 140,500 | $806.57 M |
| 09/06/2024 | $22.11 | $21.36 (-3.39%) | $22.63 | $21.29 | 163,531 | $840.82 M |
| 09/05/2024 | $22.12 | $22.12 (0%) | $22.42 | $21.80 | 141,100 | $870.73 M |
| 09/04/2024 | $22.07 | $21.84 (-1.04%) | $22.43 | $21.77 | 77,400 | $859.71 M |
| 09/03/2024 | $22.88 | $22.06 (-3.58%) | $23.35 | $21.91 | 156,737 | $868.37 M |
| 08/30/2024 | $23.46 | $23.32 (-0.6%) | $23.57 | $23.01 | 118,537 | $917.97 M |
| 08/29/2024 | $23.32 | $23.27 (-0.21%) | $23.46 | $22.68 | 122,400 | $916.00 M |
| 08/28/2024 | $22.36 | $23.01 (2.91%) | $23.37 | $22.36 | 147,900 | $905.77 M |
| 08/27/2024 | $22.56 | $22.53 (-0.13%) | $22.94 | $22.23 | 96,900 | $886.87 M |
| 08/26/2024 | $23.27 | $22.70 (-2.45%) | $23.42 | $22.62 | 111,446 | $893.56 M |
| 08/23/2024 | $21.86 | $22.88 (4.67%) | $23.34 | $21.65 | 177,952 | $900.65 M |
| 08/22/2024 | $21.90 | $21.75 (-0.68%) | $22.06 | $21.59 | 64,200 | $856.17 M |
| 08/21/2024 | $21.95 | $21.91 (-0.18%) | $22.16 | $21.49 | 100,500 | $862.47 M |
| 08/20/2024 | $23.06 | $21.92 (-4.94%) | $23.43 | $21.86 | 111,706 | $862.86 M |
| 08/19/2024 | $23.35 | $23.50 (0.64%) | $23.54 | $22.63 | 124,313 | $925.05 M |