5 DAY PERFORMANCE
-8.77%
1 MONTH PERFORMANCE
-6.49%
3 MONTH PERFORMANCE
+22.56%
6 MONTH PERFORMANCE
+4.87%
YEAR-TO-DATE PERFORMANCE
+3.50%
1 YEAR PERFORMANCE
+10.43%
PRA Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $21.16 | $20.38 (-3.69%) | $21.16 | $20.30 | 664.67 K | $780.94 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%) | $19.46 | $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 |
| 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 |
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.
