Skip to main content

PRA Group, Inc. - Common Stock (NQ:PRAA)

16.88 -0.02 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 03, 2025 16.73 16.98 16.70 16.88 164,322 -0.02(-0.12%)
Sep 02, 2025 16.81 16.91 16.64 16.90 171,733 -0.19(-1.11%)
Aug 29, 2025 16.95 17.15 16.88 17.09 163,564 +0.14(+0.83%)
Aug 28, 2025 17.18 17.38 16.84 16.95 230,714 -0.14(-0.82%)
Aug 27, 2025 17.02 17.30 16.97 17.09 149,878 -0.05(-0.29%)
Aug 26, 2025 17.23 17.33 17.09 17.14 205,493 -0.10(-0.58%)
Aug 25, 2025 17.22 17.39 17.12 17.24 232,970 -0.10(-0.58%)
Aug 22, 2025 16.29 17.49 16.21 17.34 320,255 +1.16(+7.17%)
Aug 21, 2025 16.07 16.23 15.99 16.18 193,319 -0.06(-0.37%)
Aug 20, 2025 16.64 16.74 16.14 16.24 171,025 -0.39(-2.35%)
Aug 19, 2025 16.40 16.63 16.32 16.63 203,342 +0.32(+1.96%)
Aug 18, 2025 16.14 16.34 15.97 16.31 307,072 +0.11(+0.68%)
Aug 15, 2025 16.62 16.67 15.86 16.20 373,628 -0.31(-1.88%)
Aug 14, 2025 16.31 16.55 16.16 16.51 210,672 -0.12(-0.72%)
Aug 13, 2025 16.28 16.65 16.10 16.63 296,056 +0.47(+2.91%)
Aug 12, 2025 15.88 16.29 15.38 16.16 304,408 +0.89(+5.83%)
Aug 11, 2025 15.41 15.61 15.22 15.27 251,231 -0.14(-0.91%)
Aug 08, 2025 15.71 16.54 15.19 15.41 266,504 -0.25(-1.60%)
Aug 07, 2025 15.80 16.00 15.59 15.66 357,986 +0.03(+0.19%)
Aug 06, 2025 15.59 15.82 15.20 15.63 379,415 +0.07(+0.45%)
Aug 05, 2025 18.57 18.57 15.45 15.56 951,314 -0.07(-0.45%)
Aug 04, 2025 15.23 15.70 15.15 15.63 369,555 +0.57(+3.78%)
Aug 01, 2025 14.80 15.10 14.55 15.06 380,767 -0.14(-0.92%)
Jul 31, 2025 15.33 15.55 15.04 15.20 355,811 -0.34(-2.19%)
Jul 30, 2025 15.94 15.98 15.40 15.54 246,147 -0.14(-0.89%)
Jul 29, 2025 15.71 15.93 15.59 15.68 288,857 +0.03(+0.19%)
Jul 28, 2025 15.76 15.81 15.56 15.65 245,754 -0.10(-0.63%)
Jul 25, 2025 15.95 16.02 15.70 15.75 252,522 -0.19(-1.19%)
Jul 24, 2025 16.36 16.38 15.93 15.94 277,073 -0.45(-2.75%)
Jul 23, 2025 15.97 16.49 15.79 16.39 301,333 +0.62(+3.93%)
Jul 22, 2025 15.45 15.99 15.45 15.77 276,862 +0.30(+1.94%)
Jul 21, 2025 15.76 15.82 15.46 15.47 262,179 -0.11(-0.71%)
Jul 18, 2025 15.99 16.16 15.48 15.58 296,587 -0.29(-1.83%)
Jul 17, 2025 15.44 15.99 15.30 15.87 287,453 +0.34(+2.19%)
Jul 16, 2025 15.44 15.61 15.19 15.53 449,799 +0.14(+0.91%)
Jul 15, 2025 15.91 15.91 15.39 15.39 260,913 -0.47(-2.96%)
Jul 14, 2025 15.71 15.87 15.43 15.86 220,949 +0.07(+0.44%)
Jul 11, 2025 16.34 16.34 15.69 15.79 269,667 -0.45(-2.77%)
Jul 10, 2025 16.07 16.41 15.24 16.24 333,258 +0.14(+0.87%)
Jul 09, 2025 15.85 16.19 15.76 16.10 328,351 +0.29(+1.83%)
Jul 08, 2025 15.53 16.10 15.46 15.81 402,148 +0.43(+2.80%)
Jul 07, 2025 15.39 15.74 15.29 15.38 263,103 -0.24(-1.54%)
Jul 03, 2025 15.52 15.74 15.50 15.62 203,209 +0.24(+1.56%)
Jul 02, 2025 15.22 15.60 15.20 15.38 294,997 +0.18(+1.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.