5 DAY PERFORMANCE
+5.41%
1 MONTH PERFORMANCE
+1.55%
3 MONTH PERFORMANCE
-12.31%
6 MONTH PERFORMANCE
+59.91%
YEAR-TO-DATE PERFORMANCE
+3.50%
1 YEAR PERFORMANCE
+16.92%
PRA Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $20.33 | $20.73 (1.97%) | $21.49 | $20.28 | 65.25 K | |
| 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 |
| 08/04/2026 | $17.39 | $17.63 (1.38%) | $17.80 | $17.25 | 381.60 K | $674.10 M |
| 08/03/2026 | $17.57 | $17.45 (-0.68%) | $17.97 | $17.39 | 292.03 K | $667.22 M |
| 07/31/2026 | $17.17 | $17.37 (1.16%) | $17.49 | $16.89 | 334.50 K | $666.45 M |
| 07/30/2026 | $17.46 | $17.35 (-0.63%) | $17.57 | $17.02 | 221.73 K | $665.68 M |
| 07/29/2026 | $17.96 | $17.61 (-1.95%) | $18.25 | $17.51 | 440.31 K | $675.66 M |
| 07/28/2026 | $18.17 | $18.04 (-0.72%) | $18.60 | $17.88 | 323.81 K | $692.16 M |
| 07/27/2026 | $17.15 | $17.91 (4.43%) | $18.16 | $17.15 | 255.23 K | $687.17 M |
| 07/24/2026 | $16.26 | $16.98 (4.43%) | $17.25 | $16.21 | 722.50 K | $651.49 M |
| 07/23/2026 | $16.69 | $16.15 (-3.24%) | $16.77 | $15.74 | 390.20 K | $619.64 M |
| 07/22/2026 | $17.36 | $16.90 (-2.65%) | $17.42 | $16.67 | 340.70 K | $648.42 M |
| 07/21/2026 | $17.23 | $17.46 (1.33%) | $17.47 | $17.00 | 350.05 K | $669.91 M |
| 07/20/2026 | $18.14 | $17.37 (-4.24%) | $18.14 | $17.34 | 258.60 K | $666.45 M |
| 07/17/2026 | $18.24 | $18.12 (-0.66%) | $18.44 | $17.74 | 240.14 K | $695.23 M |
| 07/16/2026 | $18.06 | $18.41 (1.94%) | $18.53 | $18.04 | 324.40 K | $706.35 M |
| 07/15/2026 | $18.16 | $18.03 (-0.72%) | $18.31 | $17.83 | 261.10 K | $691.78 M |
| 07/14/2026 | $18.05 | $17.96 (-0.5%) | $18.44 | $17.79 | 280.90 K | $689.09 M |
| 07/13/2026 | $18.73 | $18.29 (-2.35%) | $18.90 | $18.23 | 228.31 K | $701.75 M |
| 07/10/2026 | $18.31 | $18.49 (0.98%) | $18.59 | $18.27 | 174.20 K | $709.42 M |
| 07/09/2026 | $17.51 | $18.27 (4.34%) | $18.36 | $17.12 | 257.90 K | $700.98 M |
| 07/08/2026 | $17.84 | $17.51 (-1.85%) | $17.92 | $17.30 | 431.30 K | $671.82 M |
| 07/07/2026 | $18.54 | $18.03 (-2.75%) | $18.62 | $17.36 | 341.90 K | $691.78 M |
| 07/06/2026 | $18.16 | $18.33 (0.94%) | $18.44 | $17.83 | 419.91 K | $703.29 M |
| 07/02/2026 | $19.23 | $18.28 (-4.94%) | $19.42 | $18.22 | 420.80 K | $701.37 M |
| 07/01/2026 | $19.19 | $19.13 (-0.31%) | $19.48 | $19.05 | 471.40 K | $733.98 M |
| 06/30/2026 | $18.59 | $18.99 (2.15%) | $19.02 | $18.20 | 517.05 K | $728.61 M |
| 06/29/2026 | $18.98 | $18.75 (-1.21%) | $19.00 | $18.27 | 510.50 K | $719.40 M |
| 06/26/2026 | $18.28 | $18.93 (3.56%) | $18.98 | $17.75 | 1.06 M | $726.31 M |
| 06/25/2026 | $18.00 | $18.18 (1%) | $18.25 | $17.75 | 603.44 K | $697.53 M |
| 06/24/2026 | $17.84 | $18.00 (0.9%) | $18.35 | $17.70 | 999.44 K | $690.62 M |
| 06/23/2026 | $16.01 | $17.60 (9.93%) | $17.62 | $15.87 | 873.31 K | $675.28 M |
| 06/22/2026 | $14.99 | $15.86 (5.8%) | $15.95 | $14.85 | 1.03 M | $608.52 M |
| 06/18/2026 | $15.07 | $14.94 (-0.86%) | $15.54 | $14.70 | 6.54 M | $573.22 M |
| 06/17/2026 | $15.52 | $15.00 (-3.35%) | $15.98 | $14.56 | 1.21 M | $575.52 M |
| 06/16/2026 | $15.64 | $15.65 (0.06%) | $16.05 | $15.50 | 1.00 M | $600.46 M |
| 06/15/2026 | $15.82 | $15.50 (-2.02%) | $15.89 | $15.36 | 559.50 K | $594.70 M |
| 06/12/2026 | $15.50 | $15.69 (1.23%) | $15.87 | $15.32 | 580.43 K | $601.99 M |
| 06/11/2026 | $15.24 | $15.52 (1.84%) | $15.56 | $14.44 | 609.45 K | $595.47 M |
| 06/10/2026 | $15.50 | $15.24 (-1.68%) | $15.50 | $15.04 | 496.31 K | $584.73 M |
| 06/09/2026 | $15.22 | $15.54 (2.1%) | $15.79 | $15.17 | 618.70 K | $596.24 M |
| 06/08/2026 | $16.14 | $15.20 (-5.82%) | $16.14 | $14.73 | 956.60 K | $583.19 M |
| 06/05/2026 | $15.09 | $16.01 (6.1%) | $16.04 | $15.07 | 582.15 K | $614.27 M |
| 06/04/2026 | $14.22 | $15.04 (5.77%) | $15.06 | $14.22 | 362.20 K | $577.05 M |
| 06/03/2026 | $14.43 | $14.02 (-2.84%) | $14.52 | $13.97 | 444.92 K | $537.92 M |
| 06/02/2026 | $14.61 | $14.44 (-1.16%) | $14.78 | $14.20 | 335.72 K | $554.03 M |
| 06/01/2026 | $15.24 | $14.76 (-3.15%) | $15.37 | $14.71 | 955.44 K | $566.31 M |
| 05/29/2026 | $15.41 | $15.26 (-0.97%) | $15.68 | $14.85 | 803.00 K | $585.50 M |
| 05/28/2026 | $15.05 | $15.41 (2.39%) | $15.76 | $15.05 | 541.75 K | $591.25 M |
| 05/27/2026 | $15.04 | $15.05 (0.07%) | $15.31 | $14.56 | 449.50 K | $577.44 M |
| 05/26/2026 | $14.64 | $15.04 (2.73%) | $15.19 | $14.64 | 372.20 K | $577.05 M |
| 05/22/2026 | $14.69 | $14.64 (-0.34%) | $15.20 | $14.36 | 436.10 K | $561.71 M |
| 05/21/2026 | $14.40 | $14.62 (1.53%) | $14.83 | $14.08 | 414.01 K | $560.94 M |
| 05/20/2026 | $14.72 | $14.54 (-1.22%) | $14.97 | $14.26 | 483.70 K | $557.87 M |
| 05/19/2026 | $15.09 | $14.71 (-2.52%) | $15.09 | $14.49 | 548.30 K | $564.39 M |
| 05/18/2026 | $15.05 | $14.86 (-1.26%) | $15.68 | $14.75 | 542.70 K | $570.15 M |
| 05/15/2026 | $14.68 | $15.16 (3.27%) | $15.63 | $14.28 | 634.60 K | $581.66 M |
| 05/14/2026 | $14.88 | $14.72 (-1.08%) | $15.34 | $14.58 | 1.33 M | $564.78 M |
| 05/13/2026 | $16.56 | $14.70 (-11.23%) | $16.75 | $14.56 | 953.04 K | $564.01 M |
| 05/12/2026 | $17.14 | $16.78 (-2.1%) | $17.35 | $16.64 | 768.02 K | $643.82 M |
| 05/11/2026 | $19.13 | $17.14 (-10.4%) | $19.93 | $16.85 | 820.80 K | $657.63 M |
| 05/08/2026 | $20.57 | $19.18 (-6.76%) | $20.76 | $16.69 | 1.31 M | $735.90 M |
| 05/07/2026 | $21.54 | $20.88 (-3.06%) | $21.69 | $20.74 | 646.80 K | $801.12 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.
