5 DAY PERFORMANCE
+22.07%
1 MONTH PERFORMANCE
+25.07%
3 MONTH PERFORMANCE
+4.87%
6 MONTH PERFORMANCE
+4.51%
YEAR-TO-DATE PERFORMANCE
+3.50%
1 YEAR PERFORMANCE
+24.73%
PRA Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $21.51 | $21.29 (-1.02%) | $21.67 | $21.20 | 333.45 K | $816.85 M |
| 05/05/2026 | $21.60 | $21.38 (-1.02%) | $21.86 | $21.28 | 343.30 K | $820.31 M |
| 05/04/2026 | $22.08 | $21.39 (-3.12%) | $22.34 | $20.38 | 442.91 K | $820.69 M |
| 05/01/2026 | $22.09 | $22.23 (0.63%) | $22.55 | $21.82 | 458.70 K | $852.92 M |
| 04/30/2026 | $22.04 | $21.79 (-1.13%) | $22.15 | $21.52 | 461.12 K | $836.04 M |
| 04/29/2026 | $22.11 | $21.91 (-0.9%) | $22.40 | $21.48 | 291.02 K | $840.64 M |
| 04/28/2026 | $22.09 | $22.17 (0.36%) | $22.48 | $21.95 | 280.70 K | $850.62 M |
| 04/27/2026 | $21.19 | $21.94 (3.54%) | $22.10 | $21.14 | 268.70 K | $841.79 M |
| 04/24/2026 | $20.70 | $21.15 (2.17%) | $21.22 | $20.47 | 249.21 K | $811.48 M |
| 04/23/2026 | $20.85 | $20.74 (-0.53%) | $20.93 | $20.39 | 358.50 K | $795.75 M |
| 04/22/2026 | $21.10 | $20.95 (-0.71%) | $21.23 | $20.79 | 327.55 K | $803.81 M |
| 04/21/2026 | $21.38 | $20.99 (-1.82%) | $21.72 | $20.97 | 336.20 K | $805.34 M |
| 04/20/2026 | $21.08 | $21.35 (1.28%) | $21.39 | $21.03 | 200.20 K | $819.16 M |
| 04/17/2026 | $20.84 | $21.09 (1.2%) | $21.45 | $20.70 | 259.70 K | $809.18 M |
| 04/16/2026 | $20.44 | $20.38 (-0.29%) | $20.79 | $20.07 | 449.42 K | $781.94 M |
| 04/15/2026 | $19.95 | $20.48 (2.66%) | $20.65 | $19.88 | 258.20 K | $785.78 M |
| 04/14/2026 | $19.64 | $19.84 (1.02%) | $19.93 | $19.56 | 237.30 K | $761.22 M |
| 04/13/2026 | $18.99 | $19.62 (3.32%) | $19.70 | $18.99 | 384.20 K | $752.78 M |
| 04/10/2026 | $19.20 | $19.12 (-0.42%) | $19.44 | $18.84 | 182.93 K | $733.60 M |
| 04/09/2026 | $18.77 | $19.20 (2.29%) | $19.22 | $18.47 | 271.83 K | $736.67 M |
| 04/08/2026 | $19.12 | $18.83 (-1.52%) | $19.21 | $18.62 | 240.30 K | $722.47 M |
| 04/07/2026 | $17.99 | $18.41 (2.33%) | $18.45 | $17.92 | 236.75 K | $706.35 M |
| 04/06/2026 | $17.68 | $18.04 (2.04%) | $18.23 | $17.58 | 234.06 K | $692.16 M |
| 04/02/2026 | $17.43 | $17.78 (2.01%) | $18.01 | $17.20 | 269.10 K | $682.18 M |
| 04/01/2026 | $17.59 | $17.78 (1.08%) | $17.99 | $17.49 | 228.21 K | $682.18 M |
| 03/31/2026 | $17.47 | $17.50 (0.17%) | $17.91 | $17.25 | 290.40 K | $671.44 M |
| 03/30/2026 | $17.03 | $17.24 (1.23%) | $17.44 | $16.69 | 354.57 K | $661.46 M |
| 03/27/2026 | $17.37 | $16.85 (-2.99%) | $17.59 | $16.67 | 369.83 K | $646.50 M |
| 03/26/2026 | $17.65 | $17.61 (-0.23%) | $18.07 | $17.43 | 255.91 K | $675.66 M |
| 03/25/2026 | $18.00 | $17.83 (-0.94%) | $18.08 | $17.52 | 325.04 K | $684.10 M |
| 03/24/2026 | $18.18 | $17.81 (-2.04%) | $18.67 | $17.78 | 319.20 K | $683.33 M |
| 03/23/2026 | $17.72 | $18.38 (3.72%) | $18.67 | $17.72 | 435.20 K | $705.20 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.
