5 DAY PERFORMANCE
-17.63%
1 MONTH PERFORMANCE
+1.50%
3 MONTH PERFORMANCE
+59.91%
6 MONTH PERFORMANCE
+34.04%
YEAR-TO-DATE PERFORMANCE
+3.50%
1 YEAR PERFORMANCE
+34.93%
PRA Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $21.44 | $21.34 (-0.47%) | $21.67 | $21.31 | 138.90 K | $838.30 M |
| 05/05/2026 | $21.60 | $21.38 (-1.02%) | $21.86 | $21.28 | 343.30 K | $837.52 M |
| 05/04/2026 | $22.08 | $21.39 (-3.12%) | $22.34 | $20.38 | 442.91 K | $837.91 M |
| 05/01/2026 | $22.09 | $22.23 (0.63%) | $22.55 | $21.82 | 458.70 K | $870.82 M |
| 04/30/2026 | $22.04 | $21.79 (-1.13%) | $22.15 | $21.52 | 461.12 K | $853.58 M |
| 04/29/2026 | $22.11 | $21.91 (-0.9%) | $22.40 | $21.48 | 291.02 K | $858.28 M |
| 04/28/2026 | $22.09 | $22.17 (0.36%) | $22.48 | $21.95 | 280.70 K | $868.47 M |
| 04/27/2026 | $21.19 | $21.94 (3.54%) | $22.10 | $21.14 | 268.70 K | $859.46 M |
| 04/24/2026 | $20.70 | $21.15 (2.17%) | $21.22 | $20.47 | 249.21 K | $828.51 M |
| 04/23/2026 | $20.85 | $20.74 (-0.53%) | $20.93 | $20.39 | 358.50 K | $812.45 M |
| 04/22/2026 | $21.10 | $20.95 (-0.71%) | $21.23 | $20.79 | 327.55 K | $820.67 M |
| 04/21/2026 | $21.38 | $20.99 (-1.82%) | $21.72 | $20.97 | 336.20 K | $822.24 M |
| 04/20/2026 | $21.08 | $21.35 (1.28%) | $21.39 | $21.03 | 200.20 K | $836.34 M |
| 04/17/2026 | $20.84 | $21.09 (1.2%) | $21.45 | $20.70 | 259.70 K | $826.16 M |
| 04/16/2026 | $20.44 | $20.38 (-0.29%) | $20.79 | $20.07 | 449.42 K | $798.35 M |
| 04/15/2026 | $19.95 | $20.48 (2.66%) | $20.65 | $19.88 | 258.20 K | $802.26 M |
| 04/14/2026 | $19.64 | $19.84 (1.02%) | $19.93 | $19.56 | 237.30 K | $777.19 M |
| 04/13/2026 | $18.99 | $19.62 (3.32%) | $19.70 | $18.99 | 384.20 K | $768.57 M |
| 04/10/2026 | $19.20 | $19.12 (-0.42%) | $19.44 | $18.84 | 182.93 K | $748.99 M |
| 04/09/2026 | $18.77 | $19.20 (2.29%) | $19.22 | $18.47 | 271.83 K | $752.12 M |
| 04/08/2026 | $19.12 | $18.83 (-1.52%) | $19.21 | $18.62 | 240.30 K | $737.63 M |
| 04/07/2026 | $17.99 | $18.41 (2.33%) | $18.45 | $17.92 | 236.75 K | $721.17 M |
| 04/06/2026 | $17.68 | $18.04 (2.04%) | $18.23 | $17.58 | 234.06 K | $706.68 M |
| 04/02/2026 | $17.43 | $17.78 (2.01%) | $18.01 | $17.20 | 269.10 K | $696.50 M |
| 04/01/2026 | $17.59 | $17.78 (1.08%) | $17.99 | $17.49 | 228.21 K | $696.50 M |
| 03/31/2026 | $17.47 | $17.50 (0.17%) | $17.91 | $17.25 | 290.40 K | $685.53 M |
| 03/30/2026 | $17.03 | $17.24 (1.23%) | $17.44 | $16.69 | 354.57 K | $675.34 M |
| 03/27/2026 | $17.37 | $16.85 (-2.99%) | $17.59 | $16.67 | 369.83 K | $660.07 M |
| 03/26/2026 | $17.65 | $17.61 (-0.23%) | $18.07 | $17.43 | 255.91 K | $689.84 M |
| 03/25/2026 | $18.00 | $17.83 (-0.94%) | $18.08 | $17.52 | 325.04 K | $698.45 M |
| 03/24/2026 | $18.18 | $17.81 (-2.04%) | $18.67 | $17.78 | 319.20 K | $697.67 M |
| 03/23/2026 | $17.72 | $18.38 (3.72%) | $18.67 | $17.72 | 435.20 K | $720.00 M |
| 03/20/2026 | $17.71 | $17.46 (-1.41%) | $18.03 | $17.40 | 936.30 K | $683.96 M |
| 03/19/2026 | $17.30 | $17.77 (2.72%) | $18.04 | $17.11 | 350.43 K | $696.10 M |
| 03/18/2026 | $17.35 | $17.53 (1.04%) | $17.72 | $17.14 | 413.90 K | $686.70 M |
| 03/17/2026 | $17.29 | $17.57 (1.62%) | $17.66 | $17.13 | 356.70 K | $688.27 M |
| 03/16/2026 | $17.00 | $17.11 (0.65%) | $17.44 | $16.96 | 498.84 K | $670.25 M |
| 03/13/2026 | $16.86 | $16.73 (-0.77%) | $17.32 | $16.64 | 469.53 K | $655.36 M |
| 03/12/2026 | $16.83 | $16.86 (0.18%) | $17.27 | $16.65 | 607.42 K | $660.46 M |
| 03/11/2026 | $18.27 | $17.19 (-5.91%) | $18.44 | $16.93 | 405.17 K | $673.38 M |
| 03/10/2026 | $18.07 | $18.32 (1.38%) | $18.49 | $17.80 | 586.50 K | $717.65 M |
| 03/09/2026 | $18.00 | $18.31 (1.72%) | $18.60 | $17.83 | 707.50 K | $717.26 M |
| 03/06/2026 | $18.67 | $18.15 (-2.79%) | $19.10 | $17.60 | 869.51 K | $710.99 M |
| 03/05/2026 | $16.81 | $18.86 (12.2%) | $18.96 | $16.72 | 998.35 K | $738.80 M |
| 03/04/2026 | $16.91 | $17.05 (0.83%) | $17.15 | $16.61 | 451.75 K | $667.90 M |
| 03/03/2026 | $16.33 | $16.96 (3.86%) | $17.29 | $16.14 | 829.70 K | $664.37 M |
| 03/02/2026 | $15.21 | $16.75 (10.12%) | $16.82 | $15.04 | 1.23 M | $656.15 M |
| 02/27/2026 | $15.28 | $15.75 (3.08%) | $16.51 | $14.50 | 2.63 M | $616.97 M |
| 02/26/2026 | $11.93 | $12.67 (6.2%) | $12.73 | $11.89 | 844.51 K | $496.32 M |
| 02/25/2026 | $11.01 | $11.70 (6.27%) | $11.72 | $10.99 | 545.20 K | $458.32 M |
| 02/24/2026 | $10.49 | $10.82 (3.15%) | $10.88 | $10.37 | 536.00 K | $423.85 M |
| 02/23/2026 | $10.63 | $10.42 (-1.98%) | $10.75 | $10.25 | 493.83 K | $408.18 M |
| 02/20/2026 | $11.35 | $10.78 (-5.02%) | $11.36 | $10.59 | 597.81 K | $421.26 M |
| 02/19/2026 | $11.35 | $11.46 (0.97%) | $11.65 | $11.13 | 467.80 K | $447.83 M |
| 02/18/2026 | $11.01 | $11.47 (4.18%) | $11.52 | $10.85 | 459.40 K | $448.22 M |
| 02/17/2026 | $10.87 | $11.00 (1.2%) | $11.16 | $10.73 | 583.80 K | $429.86 M |
| 02/13/2026 | $10.70 | $10.86 (1.5%) | $10.94 | $10.49 | 684.80 K | $424.39 M |
| 02/12/2026 | $10.99 | $10.70 (-2.64%) | $11.30 | $10.33 | 790.10 K | $418.13 M |
| 02/11/2026 | $11.36 | $10.91 (-3.96%) | $11.36 | $10.82 | 481.10 K | $426.34 M |
| 02/10/2026 | $11.21 | $11.35 (1.25%) | $11.64 | $11.20 | 531.43 K | $443.54 M |
| 02/09/2026 | $11.38 | $11.23 (-1.32%) | $11.60 | $11.21 | 396.90 K | $438.85 M |
| 02/06/2026 | $11.43 | $11.45 (0.17%) | $11.80 | $11.27 | 719.64 K | $447.44 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.
