NasdaqGS - Nasdaq Real Time Price USD

PRA Group, Inc. (PRAA)

Compare
16.75
-1.30
(-7.20%)
As of 2:47:25 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202517.7517.8016.4116.7516.75189,438
Apr 9, 202516.1018.4715.9518.0518.05499,600
Apr 8, 202518.2118.8215.9416.2516.25626,000
Apr 7, 202518.2819.5217.5017.9417.94440,800
Apr 4, 202519.7220.0518.5919.1619.16464,300
Apr 3, 202520.9721.8820.4120.4920.49363,700
Apr 2, 202521.0122.0120.9221.9621.96221,500
Apr 1, 202520.5321.3920.5321.3521.35301,900
Mar 31, 202520.2120.8320.2020.6220.62250,800
Mar 28, 202520.9921.0920.4420.5220.52255,000
Mar 27, 202520.8221.2820.3521.0521.05378,400
Mar 26, 202521.0021.0020.6120.7320.73156,300
Mar 25, 202521.0321.3320.9020.9320.93209,600
Mar 24, 202520.5821.2220.4921.0721.07313,500
Mar 21, 202520.1420.5619.9120.3720.37618,900
Mar 20, 202519.8120.4819.8120.4120.41242,100
Mar 19, 202519.6420.0319.5419.8919.89300,100
Mar 18, 202519.4219.7919.1319.6919.69283,300
Mar 17, 202519.4920.0219.2019.5819.58325,600
Mar 14, 202519.0420.1018.7119.6019.60475,900
Mar 13, 202519.0019.2518.4418.8218.82392,800
Mar 12, 202519.2219.2218.0919.0219.02568,400
Mar 11, 202519.0019.3318.7318.9818.98708,500
Mar 10, 202519.5419.7718.6518.8518.85679,600
Mar 7, 202520.4620.8019.7119.8919.89412,100
Mar 6, 202519.7720.4119.4920.1320.13274,800
Mar 5, 202519.8020.1219.5020.0020.00282,000
Mar 4, 202519.7020.0619.2619.7119.71418,200
Mar 3, 202521.0121.4519.8820.0120.01332,400
Feb 28, 202520.8621.0520.4620.9320.93437,300
Feb 27, 202521.4622.1720.6820.9120.91314,500
Feb 26, 202522.1922.3221.4421.6221.62215,100
Feb 25, 202522.3122.4221.8522.2522.25264,600
Feb 24, 202522.8122.8121.7921.9121.91357,900
Feb 21, 202522.9423.3622.0322.5722.57344,700
Feb 20, 202523.4023.6921.6222.6722.67584,600
Feb 19, 202523.5823.9423.1823.6623.66348,800
Feb 18, 202523.6423.9723.3423.9523.95184,400
Feb 14, 202523.6523.8723.4523.6723.67126,000
Feb 13, 202523.3623.5322.9323.4923.49145,000
Feb 12, 202523.2123.3222.9123.2123.21166,800
Feb 11, 202522.9823.5222.9023.4923.49138,500
Feb 10, 202523.3523.3922.7123.2323.23193,900
Feb 7, 202523.1623.2022.7123.1523.15186,100
Feb 6, 202523.0023.3822.8023.2623.26203,200
Feb 5, 202522.3222.7921.6122.7822.78220,000
Feb 4, 202521.6522.1821.5022.1722.17101,000
Feb 3, 202521.5122.0321.1321.8021.80185,300
Jan 31, 202522.5222.5721.9222.1122.11280,400
Jan 30, 202521.9622.7421.9622.6222.62200,900
Jan 29, 202521.9122.1521.4121.7221.72169,300
Jan 28, 202522.2422.2421.7922.0022.00150,500
Jan 27, 202521.7522.5321.6122.3022.30257,600
Jan 24, 202521.8722.0221.4921.7221.72180,200
Jan 23, 202521.1121.7921.1121.7221.72215,300
Jan 22, 202521.1821.4720.8921.2421.24211,200
Jan 21, 202521.5021.7121.2721.3821.38225,700
Jan 17, 202521.5521.6120.8521.3121.31217,400
Jan 16, 202520.6321.2120.5521.1721.17235,900
Jan 15, 202520.7420.8420.3820.7520.75208,800
Jan 14, 202520.1320.6219.8520.1520.15368,700
Jan 13, 202519.7419.9219.2719.8219.82271,200
Jan 10, 202519.5419.8319.1719.6019.60244,100
Jan 8, 202520.0520.2019.7420.0020.00246,800
Jan 7, 202520.7421.0120.0720.3620.36243,200
Jan 6, 202520.5820.8920.4320.6720.67245,900
Jan 3, 202520.7020.8320.3320.5320.53208,200
Jan 2, 202521.0621.2320.3920.5920.59204,300
Dec 31, 202420.8321.3120.7620.8920.89156,200
Dec 30, 202420.2921.0920.0520.6920.69224,700
Dec 27, 202420.6320.8820.1020.4620.46195,000
Dec 26, 202420.4120.9120.1020.7820.78164,800
Dec 24, 202420.4120.7620.0920.6520.65128,500
Dec 23, 202420.6520.8420.1520.3820.38280,700
Dec 20, 202420.9721.7520.5920.8420.841,472,400
Dec 19, 202421.6822.4320.9021.1821.18250,000
Dec 18, 202422.0423.5321.2821.3421.34476,700
Dec 17, 202422.5822.9221.7422.0422.04396,300
Dec 16, 202420.9123.0420.8322.7422.74445,000
Dec 13, 202421.4921.7020.9921.1121.11372,900
Dec 12, 202421.2721.6420.9021.4921.49208,100
Dec 11, 202421.2821.6521.0321.4321.43183,400
Dec 10, 202421.3721.3720.9321.1521.15246,100
Dec 9, 202420.4121.7420.3421.3721.37413,600
Dec 6, 202420.2820.4519.9920.2620.26165,300
Dec 5, 202420.6820.8920.1820.2320.23163,600
Dec 4, 202420.4920.9220.1220.7620.76261,000
Dec 3, 202421.4521.4620.4920.5020.50181,200
Dec 2, 202421.2121.6320.9521.4621.46217,800
Nov 29, 202421.6821.7021.1421.2021.2098,900
Nov 27, 202421.7721.7721.3021.4721.47118,200
Nov 26, 202421.4921.6720.7321.4421.44314,800
Nov 25, 202421.9922.2721.6721.6921.69222,500
Nov 22, 202420.9722.0220.9721.7221.72314,800
Nov 21, 202421.0921.8620.6420.8820.88267,900
Nov 20, 202421.8121.8220.5620.9220.92268,200
Nov 19, 202422.3622.6522.1622.3222.32113,200
Nov 18, 202423.1023.3722.5622.7022.70214,000
Nov 15, 202423.3723.6423.0323.1923.19434,900
Nov 14, 202423.3423.7222.7923.1223.12162,100
Nov 13, 202423.6723.9323.1723.3123.31162,400
Nov 12, 202423.7023.7922.9723.3723.37172,400
Nov 11, 202424.6324.6923.9124.0424.04174,000
Nov 8, 202424.3724.9024.0224.1824.18317,800
Nov 7, 202424.5125.0824.0624.2124.21306,500
Nov 6, 202425.0025.4324.1324.7224.72564,700
Nov 5, 202422.2024.7621.6923.8323.831,071,800
Nov 4, 202420.8020.9620.3120.5620.56294,600
Nov 1, 202420.2720.8720.2420.8420.84447,700
Oct 31, 202420.0820.5520.0020.1620.16383,700
Oct 30, 202418.8320.1518.8119.9919.99362,200
Oct 29, 202418.9019.2218.7618.8818.88243,600
Oct 28, 202419.0919.8518.9119.0719.07194,300
Oct 25, 202419.3219.4518.7118.8418.84325,400
Oct 24, 202419.4719.9819.1519.2119.21329,300
Oct 23, 202419.5119.6018.9319.4919.49169,000
Oct 22, 202419.5419.8819.3919.5419.54188,100
Oct 21, 202421.3221.3519.5119.5419.54252,300
Oct 18, 202421.7222.0221.1521.3021.30285,500
Oct 17, 202421.8722.0521.2521.6521.65297,900
Oct 16, 202421.5422.1321.5421.7721.77417,600
Oct 15, 202421.0321.9020.9721.2521.25286,900
Oct 14, 202421.3921.5020.8520.9920.99263,000
Oct 11, 202421.1821.7121.1521.4021.40237,600
Oct 10, 202420.9821.4220.5821.1521.15288,200
Oct 9, 202421.1921.3620.8921.1421.14178,900
Oct 8, 202421.6521.6521.0421.2221.22112,600
Oct 7, 202421.6821.7521.3121.6321.63132,500
Oct 4, 202421.8222.0921.5821.8121.8196,900
Oct 3, 202421.2221.4720.6721.4721.47235,800
Oct 2, 202421.5922.0521.2621.4621.46137,700
Oct 1, 202422.3222.9221.7221.8121.81152,300
Sep 30, 202422.7222.9322.1022.3622.36200,300
Sep 27, 202423.5823.8122.5322.6522.65192,700
Sep 26, 202423.3623.5722.7823.2323.23212,700
Sep 25, 202421.9822.9921.9022.5622.56311,600
Sep 24, 202421.9822.0221.4222.0022.00157,400
Sep 23, 202422.2822.4221.7921.7921.79162,200
Sep 20, 202422.6922.7421.9622.1022.10785,300
Sep 19, 202423.2423.2422.2223.0023.00172,900
Sep 18, 202421.9423.4421.6022.2822.28247,100
Sep 17, 202421.2722.6521.1122.0422.04189,900
Sep 16, 202421.8621.8620.5620.8620.86229,300
Sep 13, 202420.3521.8020.3521.6721.67185,700
Sep 12, 202420.4720.8520.1120.2220.22140,600
Sep 11, 202420.1020.3319.7520.2320.23145,100
Sep 10, 202420.4120.9819.8820.3720.37138,900
Sep 9, 202421.2121.4120.4320.4920.49140,500
Sep 6, 202422.1122.6321.2921.3621.36163,500
Sep 5, 202422.1222.4221.8022.1222.12141,100
Sep 4, 202422.0722.4321.7721.8421.8477,400
Sep 3, 202422.8823.3521.9122.0622.06156,700
Aug 30, 202423.4623.5723.0123.3223.32118,500
Aug 29, 202423.3223.4622.6823.2723.27122,400
Aug 28, 202422.3623.3722.3623.0123.01147,900
Aug 27, 202422.5622.9422.2322.5322.5396,900
Aug 26, 202423.2723.4222.6222.7022.70111,400
Aug 23, 202421.8623.3421.6522.8822.88177,900
Aug 22, 202421.9022.0621.5921.7521.7564,200
Aug 21, 202421.9522.1621.4921.9121.91100,500
Aug 20, 202423.0623.4321.8621.9221.92111,700
Aug 19, 202423.3523.5422.6323.5023.50124,200
Aug 16, 202422.8823.6522.2423.2223.22192,900
Aug 15, 202422.8424.1122.3722.9722.97247,800
Aug 14, 202422.3722.6821.6022.0822.08195,300
Aug 13, 202422.6223.4122.1022.3222.32187,900
Aug 12, 202423.0923.5822.2222.4122.41168,100
Aug 9, 202423.3523.3922.0822.3722.37145,900
Aug 8, 202422.3223.4222.1623.3723.37195,300
Aug 7, 202421.5022.1521.0722.1022.10308,500
Aug 6, 202425.5426.8921.0221.1821.18354,000
Aug 5, 202421.9423.5520.6423.2423.24435,300
Aug 2, 202422.5123.8322.5123.6123.61160,300
Aug 1, 202426.4726.6223.4423.7323.73242,600
Jul 31, 202426.0427.5425.5726.6526.65285,500
Jul 30, 202425.3925.9424.7625.8325.83202,300
Jul 29, 202425.5725.5724.6825.1425.14124,900
Jul 26, 202425.4725.6924.8225.5425.54122,800
Jul 25, 202424.0625.5524.0625.0425.04204,500
Jul 24, 202423.7324.5622.8523.8623.86190,000
Jul 23, 202422.9823.9222.9123.8823.88157,900
Jul 22, 202422.6323.2122.0923.1723.17119,100
Jul 19, 202423.0523.4322.6022.6322.63131,100
Jul 18, 202423.1723.9022.6422.9822.98177,400
Jul 17, 202422.9324.4422.9323.5223.52228,600
Jul 16, 202421.7123.1621.7123.1323.13169,200
Jul 15, 202421.2521.6721.0921.3321.33143,100
Jul 12, 202421.3121.3720.6620.9020.90158,800
Jul 11, 202419.9820.9819.4820.8820.88136,500
Jul 10, 202419.2319.4118.8919.3319.33104,600
Jul 9, 202419.2519.6818.9319.0819.0881,100
Jul 8, 202419.3519.5919.0119.3519.3574,000
Jul 5, 202419.5919.7919.1419.2719.2787,700
Jul 3, 202419.9920.9219.4519.6819.6862,600
Jul 2, 202419.5220.0319.2819.8619.8696,200
Jul 1, 202419.7019.9719.0419.4219.42139,200
Jun 28, 202419.4819.7919.1719.6619.66445,400
Jun 27, 202419.4119.4118.8619.3019.30116,500
Jun 26, 202418.7719.3718.6419.3319.33126,600
Jun 25, 202420.1520.2219.0019.0619.06140,900
Jun 24, 202420.8921.2320.3720.3720.37150,900
Jun 21, 202421.1121.1620.1520.7820.78807,800
Jun 20, 202419.6221.0419.6221.0221.02225,400
Jun 18, 202419.4919.8919.3819.8419.84155,600
Jun 17, 202419.4519.5919.0419.5919.59107,300
Jun 14, 202419.4219.6519.0719.5619.56124,300
Jun 13, 202420.4420.4419.4819.8319.83139,300
Jun 12, 202420.7521.6120.3220.4220.42169,800
Jun 11, 202419.6419.9219.1019.9219.92165,100
Jun 10, 202420.0020.1519.5819.8419.84142,300
Jun 7, 202420.0220.5219.7620.2920.29143,300
Jun 6, 202420.6320.7320.1120.3420.34132,000
Jun 5, 202420.5720.9120.2020.8420.84111,800
Jun 4, 202420.0920.3819.9020.3620.36230,300
Jun 3, 202421.9321.9520.3320.3520.35167,400
May 31, 202421.9022.0221.4921.5821.58259,800
May 30, 202421.9322.0921.6321.8021.80180,700
May 29, 202421.5421.8821.4921.5721.57124,200
May 28, 202421.8722.3121.8022.0922.09164,400
May 24, 202421.7921.9321.5721.7421.74179,600
May 23, 202422.1122.7421.5921.7121.71215,900
May 22, 202422.5622.6021.8322.0322.03189,100
May 21, 202422.2422.7322.1222.6822.68188,100
May 20, 202424.9324.9322.2822.3622.36224,400
May 17, 202425.2125.3324.6924.9624.96167,900
May 16, 202425.3125.3724.9825.0625.06132,300
May 15, 202425.6925.9325.1425.4225.42196,200
May 14, 202427.4127.4125.4425.5325.53162,700
May 13, 202426.7627.2026.1526.7726.77336,400
May 10, 202426.3526.5025.7526.4626.46257,000
May 9, 202425.2426.5525.1026.4526.45230,200
May 8, 202424.5025.6424.4325.3125.31213,500
May 7, 202428.0028.6424.7825.0425.04386,400
May 6, 202425.0925.4724.8925.3325.33196,300
May 3, 202425.3825.5924.8024.9524.95146,900
May 2, 202424.6624.7924.2824.7124.71124,500
May 1, 202423.8124.8023.6524.2824.28150,000
Apr 30, 202423.7023.9023.4723.7923.79163,900
Apr 29, 202424.4024.5323.9224.0224.0297,900
Apr 26, 202423.9324.4023.8024.1124.11115,200
Apr 25, 202424.3124.6623.8423.8823.88147,200
Apr 24, 202424.7524.9724.3224.7924.79138,000
Apr 23, 202423.7325.2123.6224.9224.92146,600
Apr 22, 202424.3924.4423.6623.6723.67130,600
Apr 19, 202423.1924.4223.1924.3724.37165,700
Apr 18, 202423.9624.1823.3623.4823.48161,900
Apr 17, 202422.4224.3422.3024.0424.04281,100
Apr 16, 202422.6723.0222.2422.3122.31171,100
Apr 15, 202424.3224.5922.8823.0223.02143,200
Apr 12, 202425.1325.2323.7224.3924.39135,100
Apr 11, 202425.2225.6724.5625.4225.42128,100
Apr 10, 202425.0025.6224.8025.0425.04189,200

Related Tickers

ECPG Encore Capital Group, Inc.
29.24
-7.72%
 
WRLD World Acceptance Corporation
122.39
-3.01%
 
EHMEF goeasy Ltd.
100.95
-1.99%
 
ATLC Atlanticus Holdings Corporation
50.62
-3.87%
 
FCFS FirstCash Holdings, Inc.
119.79
-0.33%
 
OMCC Old Market Capital Corporation
5.95
-3.57%
 
OPRT Oportun Financial Corporation
4.2850
-6.45%
 
PRLPF Propel Holdings Inc.
15.16
-0.59%
 
FCH.L Funding Circle Holdings plc
99.40
+5.63%
 
SLM SLM Corporation
25.83
-5.21%