Skip to main content

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

15.39 +0.64 (+4.34%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 15.25 15.25 14.73 14.75 334,243 -0.34(-2.25%)
Jun 27, 2025 15.28 15.44 14.92 15.09 568,407 -0.15(-0.98%)
Jun 26, 2025 14.85 15.92 14.69 15.24 798,696 +0.40(+2.70%)
Jun 25, 2025 15.36 15.36 14.83 14.84 357,649 -0.45(-2.94%)
Jun 24, 2025 15.00 15.40 14.93 15.29 529,124 +0.54(+3.66%)
Jun 23, 2025 14.60 14.79 14.24 14.75 752,832 +0.07(+0.48%)
Jun 20, 2025 14.68 14.94 14.51 14.68 1,344,247 +0.04(+0.27%)
Jun 18, 2025 14.42 14.80 14.11 14.64 452,778 +0.21(+1.46%)
Jun 17, 2025 14.50 14.80 14.36 14.43 628,265 -0.28(-1.90%)
Jun 16, 2025 14.76 14.98 14.65 14.71 456,816 +0.16(+1.10%)
Jun 13, 2025 14.56 14.82 14.46 14.55 389,537 -0.38(-2.55%)
Jun 12, 2025 15.00 15.14 14.65 14.93 352,783 -0.20(-1.32%)
Jun 11, 2025 15.13 15.46 14.94 15.13 459,834 +0.07(+0.46%)
Jun 10, 2025 14.78 15.19 14.61 15.06 441,968 +0.41(+2.80%)
Jun 09, 2025 14.80 14.97 14.48 14.65 325,863 -0.04(-0.27%)
Jun 06, 2025 14.38 14.83 14.36 14.69 491,256 +0.50(+3.52%)
Jun 05, 2025 14.37 14.55 14.10 14.19 391,576 -0.20(-1.39%)
Jun 04, 2025 14.39 14.62 14.27 14.39 482,022 -0.03(-0.21%)
Jun 03, 2025 14.06 14.50 13.86 14.42 675,229 +0.37(+2.63%)
Jun 02, 2025 14.16 14.17 13.79 14.05 489,537 -0.14(-0.99%)
May 30, 2025 14.11 14.30 13.94 14.19 450,087 +0.01(+0.07%)
May 29, 2025 13.96 14.37 13.80 14.18 512,611 +0.34(+2.46%)
May 28, 2025 13.89 14.09 13.75 13.84 425,530 -0.10(-0.72%)
May 27, 2025 13.89 14.14 13.61 13.94 451,304 +0.31(+2.27%)
May 23, 2025 13.32 13.89 13.22 13.63 453,362 -0.18(-1.30%)
May 22, 2025 13.46 13.94 13.31 13.81 555,829 +0.25(+1.84%)
May 21, 2025 14.67 14.67 13.54 13.56 403,753 -1.28(-8.63%)
May 20, 2025 14.82 14.89 14.42 14.84 520,882 +0.03(+0.20%)
May 19, 2025 15.17 15.40 14.65 14.81 377,298 -0.68(-4.39%)
May 16, 2025 15.48 15.86 15.37 15.49 619,086 +0.12(+0.78%)
May 15, 2025 15.31 15.59 15.11 15.37 540,459 +0.06(+0.39%)
May 14, 2025 15.14 15.57 15.09 15.31 1,264,273 +0.09(+0.59%)
May 13, 2025 15.01 15.52 14.86 15.22 981,038 +0.36(+2.42%)
May 12, 2025 14.48 15.26 14.34 14.86 978,263 +1.42(+10.57%)
May 09, 2025 13.71 14.11 13.44 13.44 612,390 -0.25(-1.83%)
May 08, 2025 13.65 14.19 13.38 13.69 867,714 +0.41(+3.09%)
May 07, 2025 13.81 14.15 13.00 13.28 1,320,320 -0.29(-2.14%)
May 06, 2025 14.45 15.85 12.91 13.57 3,062,640 -5.63(-29.32%)
May 05, 2025 19.16 19.83 19.16 19.20 379,639 -0.10(-0.52%)
May 02, 2025 18.56 19.50 18.29 19.30 289,809 +0.91(+4.95%)
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.