PRAA | PRA Group | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

PRA Group (PRAA)

NASDAQ

$12.88+$0.92 (+7.69%)

Price as of Nov 11, 2026 7:30 PM EST

$450.4M
Market Cap
-25.25%
1-Year Change
Credit Services
Industry

1 Month
-40.29%

Low Price$11.96

High Price$20.55
3 Months
-36.92%

Low Price$11.96

High Price$21.00
1 Year
-25.25%

Low Price$10.42

High Price$22.23

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	12.54	13.42	11.84	11.96	-5.90%	1,350,696
11/09/2026	13.02	13.75	11.96	12.71	-1.63%	1,530,582
11/06/2026	16.03	17.89	12.67	12.92	-36.73%	1,772,925
11/05/2026	20.61	21.64	19.84	20.42	+1.19%	604,368
11/05/2026	$0.39 Earnings
11/04/2026	20.44	21.12	19.73	20.18	+1.51%	460,878
11/03/2026	19.74	20.28	19.24	19.88	+0.71%	335,152
11/02/2026	19.82	20.46	19.57	19.74	+1.28%	260,657
10/30/2026	20.07	20.07	19.21	19.49	-2.74%	259,367
10/29/2026	19.68	20.26	19.68	20.04	+3.14%	510,284
10/28/2026	19.20	19.52	19.05	19.43	+1.20%	395,295
10/27/2026	19.32	19.62	19.15	19.20	+0.21%	402,067
10/26/2026	19.21	19.54	19.12	19.16	+0.45%	489,196
10/23/2026	19.73	19.73	18.91	19.08	-4.43%	459,199
10/22/2026	20.46	20.94	19.84	19.96	-2.87%	254,945
10/21/2026	19.93	20.56	19.63	20.55	+3.68%	269,742
10/20/2026	19.71	20.32	19.62	19.82	+1.02%	239,129
10/19/2026	19.49	20.16	19.40	19.62	+1.19%	400,351
10/16/2026	20.01	20.40	19.33	19.39	-2.81%	1,013,455
10/15/2026	20.10	20.29	19.72	19.95	+0.71%	248,944
10/14/2026	20.08	20.46	19.63	19.81	-3.22%	393,780
10/13/2026	20.18	20.48	20.18	20.47	+2.40%	323,087
10/12/2026	19.95	20.41	19.85	19.99	-0.20%	172,293
10/09/2026	20.30	20.65	19.94	20.03	-1.43%	192,871
10/08/2026	20.06	20.66	19.94	20.32	+0.20%	388,001
10/07/2026	19.75	20.46	19.54	20.28	+1.20%	327,541
10/06/2026	19.60	20.06	19.26	20.04	+3.25%	446,101
10/05/2026	19.01	19.60	18.59	19.41	+2.86%	417,203
10/02/2026	19.10	19.80	18.81	18.87	+0.05%	462,870
10/01/2026	19.37	19.55	18.72	18.86	-3.23%	553,370
09/30/2026	19.33	19.54	19.06	19.49	+0.26%	421,918
09/29/2026	19.75	19.91	18.27	19.44	-3.04%	635,773
09/28/2026	20.65	21.05	19.46	20.05	-2.91%	533,463
09/25/2026	20.22	20.72	20.10	20.65	+2.03%	365,186
09/24/2026	20.11	20.86	20.11	20.24	+0.65%	506,855
09/23/2026	20.39	20.39	19.60	20.11	-2.28%	446,079
09/22/2026	20.98	21.29	20.01	20.58	-0.10%	445,317
09/21/2026	21.16	21.16	20.30	20.60	-1.90%	915,058
09/18/2026	20.38	21.21	19.80	21.00	+2.09%	856,473
09/17/2026	20.32	20.61	19.83	20.57	+2.49%	618,210
09/16/2026	19.12	20.13	19.12	20.07	+4.04%	588,747
09/15/2026	19.23	19.48	18.86	19.29	-0.52%	341,027
09/14/2026	18.93	19.46	18.69	19.39	+2.43%	362,914
09/11/2026	19.06	19.22	18.71	18.93	+0.85%	690,965
09/10/2026	19.03	19.06	18.50	18.77	-1.93%	222,024
09/09/2026	18.90	19.50	18.55	19.14	+0.16%	676,279
09/08/2026	18.75	19.13	18.42	19.11	+0.47%	303,579
09/04/2026	18.69	19.41	18.44	19.02	+0.16%	223,197
09/03/2026	18.98	19.54	18.89	18.99	+1.28%	214,791
09/02/2026	18.41	18.83	18.27	18.75	+2.24%	246,794
09/01/2026	18.66	18.72	18.26	18.34	-2.55%	377,942
08/31/2026	19.09	19.34	18.79	18.82	-1.67%	351,907
08/28/2026	19.39	19.70	19.09	19.14	-0.78%	249,841
08/27/2026	19.28	19.44	18.85	19.29	-0.82%	299,087
08/26/2026	19.56	19.96	19.24	19.45	-1.17%	299,502
08/25/2026	20.14	20.16	19.58	19.68	-2.43%	298,525
08/24/2026	19.88	20.30	19.65	20.17	+3.01%	318,927
08/21/2026	18.97	19.73	18.91	19.58	+5.10%	434,607
08/20/2026	19.34	19.34	18.42	18.63	-4.17%	298,605
08/19/2026	19.62	19.99	19.32	19.44	-1.07%	349,119
08/18/2026	20.20	20.29	19.57	19.65	-2.87%	327,226
08/17/2026	20.69	20.85	20.16	20.23	-1.80%	458,845
08/14/2026	20.21	20.99	20.01	20.60	+1.73%	331,236
08/13/2026	19.92	21.27	19.90	20.25	+3.42%	427,182
08/12/2026	18.67	19.95	18.67	19.58	+4.48%	346,225
08/11/2026	19.26	19.31	18.33	18.74	-1.16%	422,541
08/10/2026	19.69	20.18	18.83	18.96	-4.19%	849,391
08/07/2026	20.33	21.49	19.62	19.79	+9.04%	1,098,913
08/06/2026	17.24	18.25	17.24	18.15	+5.58%	473,883
08/06/2026	$1.51 Earnings
08/05/2026	17.63	17.65	17.17	17.19	-2.50%	389,948
08/04/2026	17.39	17.80	17.25	17.63	+1.03%	381,595
08/03/2026	17.57	17.97	17.39	17.45	+0.46%	292,030
07/31/2026	17.17	17.49	16.89	17.37	+0.12%	334,486
07/30/2026	17.46	17.57	17.02	17.35	-1.48%	221,734
07/29/2026	17.96	18.25	17.51	17.61	-2.38%	440,308
07/28/2026	18.17	18.60	17.88	18.04	+0.73%	323,795
07/27/2026	17.15	18.16	17.15	17.91	+5.48%	255,226
07/24/2026	16.26	17.25	16.21	16.98	+5.14%	722,473
07/23/2026	16.69	16.77	15.74	16.15	-4.44%	390,157
07/22/2026	17.36	17.42	16.67	16.90	-3.21%	340,664
07/21/2026	17.23	17.47	17.00	17.46	+0.52%	350,049
07/20/2026	18.14	18.14	17.34	17.37	-4.14%	258,587
07/17/2026	18.24	18.44	17.74	18.12	-1.58%	240,141
07/16/2026	18.06	18.53	18.04	18.41	+2.11%	324,400
07/15/2026	18.16	18.31	17.83	18.03	+0.39%	260,911
07/14/2026	18.05	18.44	17.79	17.96	-1.80%	278,529
07/13/2026	18.73	18.90	18.23	18.29	-1.08%	228,308
07/10/2026	18.31	18.59	18.27	18.49	+1.20%	174,182
07/09/2026	17.51	18.36	17.12	18.27	+4.34%	257,851
07/08/2026	17.84	17.92	17.30	17.51	-2.88%	431,256
07/07/2026	18.54	18.62	17.36	18.03	-1.64%	341,861
07/06/2026	18.16	18.44	17.83	18.33	+0.27%	419,906
07/02/2026	19.23	19.42	18.22	18.28	-4.44%	420,797
07/01/2026	19.19	19.48	19.05	19.13	+0.74%	471,353
06/30/2026	18.59	19.02	18.21	18.99	+1.28%	517,053
06/29/2026	18.98	19.00	18.27	18.75	-0.95%	510,475
06/26/2026	18.28	18.98	17.75	18.93	+4.13%	1,062,756
06/25/2026	18.00	18.25	17.75	18.18	+1.00%	603,436
06/24/2026	17.84	18.35	17.70	18.00	+2.27%	999,443