5 DAY PERFORMANCE
-6.05%
1 MONTH PERFORMANCE
-5.67%
3 MONTH PERFORMANCE
+6.52%
6 MONTH PERFORMANCE
-14.36%
YEAR-TO-DATE PERFORMANCE
+3.50%
1 YEAR PERFORMANCE
+35.03%
PRA Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $20.61 | $20.42 (-0.92%) | $21.64 | $19.84 | 601.71 K | |
| 11/04/2026 | $20.44 | $20.18 (-1.27%) | $21.12 | $19.73 | 460.50 K | $768.94 M |
| 11/03/2026 | $19.74 | $19.88 (0.71%) | $20.28 | $19.24 | 334.26 K | $757.51 M |
| 11/02/2026 | $19.82 | $19.74 (-0.4%) | $20.46 | $19.57 | 260.30 K | $752.17 M |
| 10/30/2026 | $20.07 | $19.49 (-2.89%) | $20.07 | $19.21 | 259.40 K | $742.65 M |
| 10/29/2026 | $19.68 | $20.04 (1.83%) | $20.26 | $19.68 | 510.30 K | $763.60 M |
| 10/28/2026 | $19.20 | $19.43 (1.2%) | $19.52 | $19.05 | 395.30 K | $740.36 M |
| 10/27/2026 | $19.32 | $19.20 (-0.62%) | $19.62 | $19.15 | 402.10 K | $731.60 M |
| 10/26/2026 | $19.21 | $19.16 (-0.26%) | $19.54 | $19.12 | 489.20 K | $730.07 M |
| 10/23/2026 | $19.73 | $19.08 (-3.29%) | $19.73 | $18.91 | 459.20 K | $727.02 M |
| 10/22/2026 | $20.46 | $19.96 (-2.44%) | $20.94 | $19.84 | 254.95 K | $760.56 M |
| 10/21/2026 | $19.93 | $20.55 (3.11%) | $20.56 | $19.63 | 269.74 K | $783.04 M |
| 10/20/2026 | $19.71 | $19.82 (0.56%) | $20.32 | $19.62 | 239.13 K | $755.22 M |
| 10/19/2026 | $19.49 | $19.62 (0.67%) | $20.16 | $19.40 | 400.35 K | $747.60 M |
| 10/16/2026 | $20.01 | $19.39 (-3.1%) | $20.40 | $19.33 | 1.01 M | $738.84 M |
| 10/15/2026 | $20.10 | $19.95 (-0.75%) | $20.29 | $19.72 | 248.94 K | $760.17 M |
| 10/14/2026 | $20.08 | $19.81 (-1.34%) | $20.46 | $19.63 | 393.80 K | $754.84 M |
| 10/13/2026 | $20.18 | $20.47 (1.44%) | $20.48 | $20.18 | 323.10 K | $779.99 M |
| 10/12/2026 | $19.95 | $19.99 (0.2%) | $20.41 | $19.85 | 172.30 K | $761.70 M |
| 10/09/2026 | $20.30 | $20.03 (-1.33%) | $20.65 | $19.94 | 192.90 K | $763.22 M |
| 10/08/2026 | $20.06 | $20.32 (1.3%) | $20.66 | $19.94 | 388.00 K | $774.27 M |
| 10/07/2026 | $19.75 | $20.28 (2.68%) | $20.46 | $19.54 | 327.54 K | $772.75 M |
| 10/06/2026 | $19.60 | $20.04 (2.24%) | $20.06 | $19.26 | 446.10 K | $763.60 M |
| 10/05/2026 | $19.01 | $19.41 (2.1%) | $19.60 | $18.59 | 417.20 K | $739.60 M |
| 10/02/2026 | $19.10 | $18.87 (-1.2%) | $19.80 | $18.81 | 462.90 K | $719.02 M |
| 10/01/2026 | $19.37 | $18.86 (-2.63%) | $19.55 | $18.72 | 553.50 K | $718.64 M |
| 09/30/2026 | $19.33 | $19.49 (0.83%) | $19.54 | $19.06 | 421.92 K | $742.65 M |
| 09/29/2026 | $19.75 | $19.44 (-1.57%) | $19.91 | $18.27 | 635.80 K | $740.74 M |
| 09/28/2026 | $20.65 | $20.05 (-2.91%) | $21.05 | $19.46 | 533.50 K | $763.99 M |
| 09/25/2026 | $20.22 | $20.65 (2.13%) | $20.72 | $20.10 | 365.20 K | $786.85 M |
| 09/24/2026 | $20.11 | $20.24 (0.65%) | $20.86 | $20.11 | 506.90 K | $771.22 M |
| 09/23/2026 | $20.39 | $20.11 (-1.37%) | $20.39 | $19.60 | 446.04 K | $766.27 M |
| 09/22/2026 | $20.98 | $20.58 (-1.91%) | $21.29 | $20.01 | 449.30 K | $784.18 M |
| 09/21/2026 | $21.16 | $20.60 (-2.65%) | $21.16 | $20.30 | 915.10 K | $784.94 M |
| 09/18/2026 | $20.38 | $21.00 (3.04%) | $21.21 | $19.80 | 858.60 K | $800.18 M |
| 09/17/2026 | $20.32 | $20.57 (1.23%) | $20.61 | $19.83 | 618.21 K | $783.80 M |
| 09/16/2026 | $19.12 | $20.07 (4.97%) | $20.13 | $19.12 | 588.75 K | $764.75 M |
| 09/15/2026 | $19.23 | $19.29 (0.31%) | $19.48 | $18.86 | 341.03 K | $735.03 M |
| 09/14/2026 | $18.93 | $19.39 (2.43%) | $19.45 | $18.69 | 344.50 K | $738.84 M |
| 09/11/2026 | $19.06 | $18.93 (-0.68%) | $19.22 | $18.71 | 501.60 K | $721.31 M |
| 09/10/2026 | $19.03 | $18.77 (-1.37%) | $19.06 | $18.50 | 222.02 K | $715.21 M |
| 09/09/2026 | $18.90 | $19.14 (1.27%) | $19.50 | $18.55 | 676.30 K | $729.31 M |
| 09/08/2026 | $18.75 | $19.11 (1.92%) | $19.13 | $18.42 | 303.60 K | $728.17 M |
| 09/04/2026 | $18.69 | $19.02 (1.77%) | $19.41 | $18.44 | 223.20 K | $724.74 M |
| 09/03/2026 | $18.98 | $18.99 (0.05%) | $19.54 | $18.89 | 214.80 K | $723.59 M |
| 09/02/2026 | $18.41 | $18.75 (1.85%) | $18.83 | $18.27 | 246.80 K | $714.45 M |
| 09/01/2026 | $18.66 | $18.34 (-1.71%) | $18.72 | $18.26 | 377.94 K | $698.83 M |
| 08/31/2026 | $19.09 | $18.82 (-1.41%) | $19.34 | $18.79 | 352.32 K | $717.12 M |
| 08/28/2026 | $19.39 | $19.14 (-1.29%) | $19.70 | $19.09 | 249.84 K | $731.84 M |
| 08/27/2026 | $19.28 | $19.29 (0.05%) | $19.43 | $18.85 | 299.10 K | $737.57 M |
| 08/26/2026 | $19.56 | $19.45 (-0.56%) | $19.96 | $19.24 | 299.50 K | $743.69 M |
| 08/25/2026 | $20.14 | $19.68 (-2.28%) | $20.16 | $19.58 | 298.53 K | $752.48 M |
| 08/24/2026 | $19.88 | $20.17 (1.46%) | $20.30 | $19.65 | 318.93 K | $771.22 M |
| 08/21/2026 | $18.97 | $19.58 (3.22%) | $19.73 | $18.91 | 434.61 K | $748.66 M |
| 08/20/2026 | $19.34 | $18.63 (-3.67%) | $19.34 | $18.42 | 298.61 K | $712.34 M |
| 08/19/2026 | $19.62 | $19.44 (-0.92%) | $19.99 | $19.32 | 350.54 K | $743.31 M |
| 08/18/2026 | $20.20 | $19.65 (-2.72%) | $20.29 | $19.57 | 327.23 K | $751.34 M |
| 08/17/2026 | $20.69 | $20.23 (-2.22%) | $20.85 | $20.16 | 458.85 K | $773.51 M |
| 08/14/2026 | $20.21 | $20.60 (1.93%) | $20.99 | $20.01 | 331.24 K | $787.66 M |
| 08/13/2026 | $19.92 | $20.25 (1.66%) | $21.27 | $19.90 | 427.20 K | $774.28 M |
| 08/12/2026 | $18.67 | $19.58 (4.87%) | $19.95 | $18.67 | 329.30 K | $748.66 M |
| 08/11/2026 | $19.26 | $18.74 (-2.7%) | $19.31 | $18.33 | 422.54 K | $716.54 M |
| 08/10/2026 | $19.69 | $18.96 (-3.71%) | $20.18 | $18.83 | 849.40 K | $724.95 M |
| 08/07/2026 | $20.33 | $19.79 (-2.66%) | $21.49 | $19.62 | 1.10 M | $756.69 M |
| 08/06/2026 | $17.24 | $18.15 (5.28%) | $18.25 | $17.24 | 473.88 K | $693.98 M |
| 08/05/2026 | $17.63 | $17.19 (-2.5%) | $17.65 | $17.17 | 390.00 K | $657.28 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.
