Advertisement
U.S. markets closed

PRA Group, Inc. (PRAA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
26.08+0.04 (+0.15%)
At close: 04:00PM EDT
26.08 0.00 (0.00%)
After hours: 04:03PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202425.9926.3625.8726.0826.08206,874
Mar 27, 202425.6126.1125.4226.0426.04127,300
Mar 26, 202425.4825.5925.1125.2525.25153,100
Mar 25, 202425.5025.7325.1625.3325.33160,500
Mar 22, 202425.2426.2424.9125.2625.26150,600
Mar 21, 202424.8925.4724.7625.1425.14208,900
Mar 20, 202423.5825.1823.5124.8424.84232,100
Mar 19, 202422.8023.7922.8023.4523.45169,800
Mar 18, 202422.7423.3822.3722.9722.97339,600
Mar 15, 202422.6323.3822.4222.8422.84476,600
Mar 14, 202423.5023.5622.4022.7922.79238,400
Mar 13, 202424.4124.8323.6623.7623.76178,900
Mar 12, 202425.0125.0124.3224.5024.50128,900
Mar 11, 202425.5925.8324.8825.1425.14103,700
Mar 08, 202425.7126.4725.4225.8025.80155,400
Mar 07, 202425.0825.4324.8225.3125.31148,500
Mar 06, 202424.7024.8824.2524.6924.69146,100
Mar 05, 202424.4125.1824.4124.5424.54129,500
Mar 04, 202426.0826.2324.8324.8324.83157,800
Mar 01, 202425.5526.5024.8325.9325.93250,100
Feb 29, 202426.0926.6425.3325.5625.56446,100
Feb 28, 202424.9625.6024.9325.4125.41302,600
Feb 27, 202426.1926.2825.0725.3125.31200,700
Feb 26, 202426.2226.5025.4626.0026.00295,800
Feb 23, 202425.3626.3324.8826.2826.28186,700
Feb 22, 202426.0326.6025.1625.3425.34333,700
Feb 21, 202425.7826.3125.4526.2326.23296,900
Feb 20, 202427.9527.9526.0126.1026.10398,400
Feb 16, 202429.7731.4327.1728.0028.00912,100
Feb 15, 202423.3924.5223.0124.5124.51277,600
Feb 14, 202423.3623.5022.6623.0323.03318,000
Feb 13, 202422.9123.5722.5522.9022.90256,000
Feb 12, 202423.9924.9223.9924.7224.72189,300
Feb 09, 202423.8824.1923.4323.9923.99164,200
Feb 08, 202422.8723.6722.6423.6523.65224,900
Feb 07, 202423.1223.1222.2422.7522.75338,300
Feb 06, 202422.8623.3722.4423.0523.05196,700
Feb 05, 202422.9823.1622.3622.9522.95177,300
Feb 02, 202422.8423.5022.6323.3723.37166,900
Feb 01, 202422.9523.4622.5023.3823.38183,100
Jan 31, 202423.2923.9422.6722.7722.77294,600
Jan 30, 202423.8524.3123.4623.5123.51133,700
Jan 29, 202424.2524.5223.9824.1924.19142,600
Jan 26, 202424.7824.8723.8524.1024.10174,600
Jan 25, 202425.2825.2923.8224.4724.47235,800
Jan 24, 202425.4525.6124.6124.7724.77157,700
Jan 23, 202425.5025.5024.8824.9224.92224,900
Jan 22, 202423.5225.6123.5225.2425.24334,300
Jan 19, 202422.6223.3322.2923.0723.07240,400
Jan 18, 202422.4222.5722.0322.4522.45175,400
Jan 17, 202421.7922.5621.7922.1722.17161,700
Jan 16, 202422.3422.4621.7922.2522.25248,400
Jan 12, 202423.7923.9622.7222.9022.90174,000
Jan 11, 202423.5723.6122.9823.4723.47229,800
Jan 10, 202423.7624.1823.3923.8723.87138,500
Jan 09, 202423.5224.3423.1023.9523.95233,500
Jan 08, 202424.1624.5023.9624.0224.02227,600
Jan 05, 202423.8825.0323.8824.3424.34154,200
Jan 04, 202423.8224.9323.5324.1924.19282,400
Jan 03, 202424.7725.1223.6023.7323.73276,300
Jan 02, 202425.6626.3225.4025.6925.69267,500
Dec 29, 202326.6426.6425.5026.2026.20315,600
Dec 28, 202326.0026.8226.0026.7526.75165,600
Dec 27, 202325.9326.4025.8326.2226.22160,700
Dec 26, 202325.1326.4024.9025.9225.92268,600
Dec 22, 202325.3825.6624.8325.0725.07170,400
Dec 21, 202325.4825.6824.5425.0925.09272,700
Dec 20, 202325.1626.1224.4025.0025.00304,300
Dec 19, 202324.0325.4524.0325.3525.35230,200
Dec 18, 202323.4924.0223.1623.8823.88268,200
Dec 15, 202323.9223.9223.2223.4523.45962,200
Dec 14, 202323.2323.9722.6223.4623.46372,800
Dec 13, 202320.6122.4020.1922.3722.37680,000
Dec 12, 202320.7920.8420.1320.1520.15326,600
Dec 11, 202320.7520.8720.4420.7620.76214,200
Dec 08, 202321.0021.4420.7020.7320.73233,000
Dec 07, 202320.6521.0019.9920.9820.98197,900
Dec 06, 202320.7721.2320.4020.5820.58249,900
Dec 05, 202320.3920.7419.8720.5420.54284,900
Dec 04, 202319.6320.6219.5020.5420.54322,700
Dec 01, 202318.5719.6818.2519.6719.67318,200
Nov 30, 202318.3418.7017.8618.5318.531,383,100
Nov 29, 202318.4919.2018.0618.1918.19211,000
Nov 28, 202318.0118.7217.8018.2318.23195,300
Nov 27, 202317.3818.0617.3418.0218.02275,100
Nov 24, 202317.9318.1217.5917.6417.6480,800
Nov 22, 202317.9418.0917.6318.0118.01135,300
Nov 21, 202318.1718.4717.5617.7617.76359,400
Nov 20, 202317.4318.3117.2018.2918.29257,700
Nov 17, 202317.4517.5617.1217.4217.42224,900
Nov 16, 202318.1318.5217.1517.1817.18289,600
Nov 15, 202317.1618.2317.1618.1218.12372,600
Nov 14, 202317.0117.7916.5817.0717.07400,300
Nov 13, 202315.7716.4515.6316.2416.24229,900
Nov 10, 202315.9116.2315.7816.0316.03413,000
Nov 09, 202316.3016.4515.7816.0016.00299,600
Nov 08, 202316.7916.8315.8516.1916.19418,700
Nov 07, 202315.6517.2315.6516.8916.89761,600
Nov 06, 202314.0814.5213.6414.4814.48538,000
Nov 03, 202314.0914.6513.9014.0414.04467,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...