NasdaqGS - Nasdaq Real Time Price USD

PRA Group, Inc. (PRAA)

Compare
21.11 -0.38 (-1.77%)
At close: December 13 at 4:00:01 PM EST
21.11 0.00 (0.00%)
After hours: December 13 at 4:20:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 21.49 21.70 20.99 21.11 21.11 372,900
Dec 12, 2024 21.27 21.64 20.90 21.49 21.49 208,100
Dec 11, 2024 21.28 21.65 21.03 21.43 21.43 183,400
Dec 10, 2024 21.37 21.37 20.93 21.15 21.15 246,100
Dec 9, 2024 20.41 21.74 20.34 21.37 21.37 413,600
Dec 6, 2024 20.28 20.45 19.99 20.26 20.26 165,300
Dec 5, 2024 20.68 20.89 20.18 20.23 20.23 163,600
Dec 4, 2024 20.49 20.92 20.12 20.76 20.76 261,000
Dec 3, 2024 21.45 21.46 20.49 20.50 20.50 181,200
Dec 2, 2024 21.21 21.63 20.95 21.46 21.46 217,800
Nov 29, 2024 21.68 21.70 21.14 21.20 21.20 98,900
Nov 27, 2024 21.77 21.77 21.30 21.47 21.47 118,200
Nov 26, 2024 21.49 21.67 20.73 21.44 21.44 314,800
Nov 25, 2024 21.99 22.27 21.67 21.69 21.69 222,500
Nov 22, 2024 20.97 22.02 20.97 21.72 21.72 314,800
Nov 21, 2024 21.09 21.86 20.64 20.88 20.88 267,900
Nov 20, 2024 21.81 21.82 20.56 20.92 20.92 268,200
Nov 19, 2024 22.36 22.65 22.16 22.32 22.32 113,200
Nov 18, 2024 23.10 23.37 22.56 22.70 22.70 214,000
Nov 15, 2024 23.37 23.64 23.03 23.19 23.19 434,900
Nov 14, 2024 23.34 23.72 22.79 23.12 23.12 162,100
Nov 13, 2024 23.67 23.93 23.17 23.31 23.31 162,400
Nov 12, 2024 23.70 23.79 22.97 23.37 23.37 172,400
Nov 11, 2024 24.63 24.69 23.91 24.04 24.04 174,000
Nov 8, 2024 24.37 24.90 24.02 24.18 24.18 317,800
Nov 7, 2024 24.51 25.08 24.06 24.21 24.21 306,500
Nov 6, 2024 25.00 25.43 24.13 24.72 24.72 564,700
Nov 5, 2024 22.20 24.76 21.69 23.83 23.83 1,071,800
Nov 4, 2024 20.80 20.96 20.31 20.56 20.56 294,600
Nov 1, 2024 20.27 20.87 20.24 20.84 20.84 447,700
Oct 31, 2024 20.08 20.55 20.00 20.16 20.16 383,700
Oct 30, 2024 18.83 20.15 18.81 19.99 19.99 362,200
Oct 29, 2024 18.90 19.22 18.76 18.88 18.88 243,600
Oct 28, 2024 19.09 19.85 18.91 19.07 19.07 194,300
Oct 25, 2024 19.32 19.45 18.71 18.84 18.84 325,400
Oct 24, 2024 19.47 19.98 19.15 19.21 19.21 329,300
Oct 23, 2024 19.51 19.60 18.93 19.49 19.49 169,000
Oct 22, 2024 19.54 19.88 19.39 19.54 19.54 188,100
Oct 21, 2024 21.32 21.35 19.51 19.54 19.54 252,300
Oct 18, 2024 21.72 22.02 21.15 21.30 21.30 285,500
Oct 17, 2024 21.87 22.05 21.25 21.65 21.65 297,900
Oct 16, 2024 21.54 22.13 21.54 21.77 21.77 417,600
Oct 15, 2024 21.03 21.90 20.97 21.25 21.25 286,900
Oct 14, 2024 21.39 21.50 20.85 20.99 20.99 263,000
Oct 11, 2024 21.18 21.71 21.15 21.40 21.40 237,600
Oct 10, 2024 20.98 21.42 20.58 21.15 21.15 288,200
Oct 9, 2024 21.19 21.36 20.89 21.14 21.14 178,900
Oct 8, 2024 21.65 21.65 21.04 21.22 21.22 112,600
Oct 7, 2024 21.68 21.75 21.31 21.63 21.63 132,500
Oct 4, 2024 21.82 22.09 21.58 21.81 21.81 96,900
Oct 3, 2024 21.22 21.47 20.67 21.47 21.47 235,800
Oct 2, 2024 21.59 22.05 21.26 21.46 21.46 137,700
Oct 1, 2024 22.32 22.92 21.72 21.81 21.81 152,300
Sep 30, 2024 22.72 22.93 22.10 22.36 22.36 200,300
Sep 27, 2024 23.58 23.81 22.53 22.65 22.65 192,700
Sep 26, 2024 23.36 23.57 22.78 23.23 23.23 212,700
Sep 25, 2024 21.98 22.99 21.90 22.56 22.56 311,600
Sep 24, 2024 21.98 22.02 21.42 22.00 22.00 157,400
Sep 23, 2024 22.28 22.42 21.79 21.79 21.79 162,200
Sep 20, 2024 22.69 22.74 21.96 22.10 22.10 785,300
Sep 19, 2024 23.24 23.24 22.22 23.00 23.00 172,900
Sep 18, 2024 21.94 23.44 21.60 22.28 22.28 247,100
Sep 17, 2024 21.27 22.65 21.11 22.04 22.04 189,900
Sep 16, 2024 21.86 21.86 20.56 20.86 20.86 229,300
Sep 13, 2024 20.35 21.80 20.35 21.67 21.67 185,700
Sep 12, 2024 20.47 20.85 20.11 20.22 20.22 140,600
Sep 11, 2024 20.10 20.33 19.75 20.23 20.23 145,100
Sep 10, 2024 20.41 20.98 19.88 20.37 20.37 138,900
Sep 9, 2024 21.21 21.41 20.43 20.49 20.49 140,500
Sep 6, 2024 22.11 22.63 21.29 21.36 21.36 163,500
Sep 5, 2024 22.12 22.42 21.80 22.12 22.12 141,100
Sep 4, 2024 22.07 22.43 21.77 21.84 21.84 77,400
Sep 3, 2024 22.88 23.35 21.91 22.06 22.06 156,700
Aug 30, 2024 23.46 23.57 23.01 23.32 23.32 118,500
Aug 29, 2024 23.32 23.46 22.68 23.27 23.27 122,400
Aug 28, 2024 22.36 23.37 22.36 23.01 23.01 147,900
Aug 27, 2024 22.56 22.94 22.23 22.53 22.53 96,900
Aug 26, 2024 23.27 23.42 22.62 22.70 22.70 111,400
Aug 23, 2024 21.86 23.34 21.65 22.88 22.88 177,900
Aug 22, 2024 21.90 22.06 21.59 21.75 21.75 64,200
Aug 21, 2024 21.95 22.16 21.49 21.91 21.91 100,500
Aug 20, 2024 23.06 23.43 21.86 21.92 21.92 111,700
Aug 19, 2024 23.35 23.54 22.63 23.50 23.50 124,200
Aug 16, 2024 22.88 23.65 22.24 23.22 23.22 192,900
Aug 15, 2024 22.84 24.11 22.37 22.97 22.97 247,800
Aug 14, 2024 22.37 22.68 21.60 22.08 22.08 195,300
Aug 13, 2024 22.62 23.41 22.10 22.32 22.32 187,900
Aug 12, 2024 23.09 23.58 22.22 22.41 22.41 168,100
Aug 9, 2024 23.35 23.39 22.08 22.37 22.37 145,900
Aug 8, 2024 22.32 23.42 22.16 23.37 23.37 195,300
Aug 7, 2024 21.50 22.15 21.07 22.10 22.10 308,500
Aug 6, 2024 25.54 26.89 21.02 21.18 21.18 354,000
Aug 5, 2024 21.94 23.55 20.64 23.24 23.24 435,300
Aug 2, 2024 22.51 23.83 22.51 23.61 23.61 160,300
Aug 1, 2024 26.47 26.62 23.44 23.73 23.73 242,600
Jul 31, 2024 26.04 27.54 25.57 26.65 26.65 285,500
Jul 30, 2024 25.39 25.94 24.76 25.83 25.83 202,300
Jul 29, 2024 25.57 25.57 24.68 25.14 25.14 124,900
Jul 26, 2024 25.47 25.69 24.82 25.54 25.54 122,800
Jul 25, 2024 24.06 25.55 24.06 25.04 25.04 204,500
Jul 24, 2024 23.73 24.56 22.85 23.86 23.86 190,000
Jul 23, 2024 22.98 23.92 22.91 23.88 23.88 157,900
Jul 22, 2024 22.63 23.21 22.09 23.17 23.17 119,100
Jul 19, 2024 23.05 23.43 22.60 22.63 22.63 131,100
Jul 18, 2024 23.17 23.90 22.64 22.98 22.98 177,400
Jul 17, 2024 22.93 24.44 22.93 23.52 23.52 228,600
Jul 16, 2024 21.71 23.16 21.71 23.13 23.13 169,200
Jul 15, 2024 21.25 21.67 21.09 21.33 21.33 143,100
Jul 12, 2024 21.31 21.37 20.66 20.90 20.90 158,800
Jul 11, 2024 19.98 20.98 19.48 20.88 20.88 136,500
Jul 10, 2024 19.23 19.41 18.89 19.33 19.33 104,600
Jul 9, 2024 19.25 19.68 18.93 19.08 19.08 81,100
Jul 8, 2024 19.35 19.59 19.01 19.35 19.35 74,000
Jul 5, 2024 19.59 19.79 19.14 19.27 19.27 87,700
Jul 3, 2024 19.99 20.92 19.45 19.68 19.68 62,600
Jul 2, 2024 19.52 20.03 19.28 19.86 19.86 96,200
Jul 1, 2024 19.70 19.97 19.04 19.42 19.42 139,200
Jun 28, 2024 19.48 19.79 19.17 19.66 19.66 445,400
Jun 27, 2024 19.41 19.41 18.86 19.30 19.30 116,500
Jun 26, 2024 18.77 19.37 18.64 19.33 19.33 126,600
Jun 25, 2024 20.15 20.22 19.00 19.06 19.06 140,900
Jun 24, 2024 20.89 21.23 20.37 20.37 20.37 150,900
Jun 21, 2024 21.11 21.16 20.15 20.78 20.78 807,800
Jun 20, 2024 19.62 21.04 19.62 21.02 21.02 225,400
Jun 18, 2024 19.49 19.89 19.38 19.84 19.84 155,600
Jun 17, 2024 19.45 19.59 19.04 19.59 19.59 107,300
Jun 14, 2024 19.42 19.65 19.07 19.56 19.56 124,300
Jun 13, 2024 20.44 20.44 19.48 19.83 19.83 139,300
Jun 12, 2024 20.75 21.61 20.32 20.42 20.42 169,800
Jun 11, 2024 19.64 19.92 19.10 19.92 19.92 165,100
Jun 10, 2024 20.00 20.15 19.58 19.84 19.84 142,300
Jun 7, 2024 20.02 20.52 19.76 20.29 20.29 143,300
Jun 6, 2024 20.63 20.73 20.11 20.34 20.34 132,000
Jun 5, 2024 20.57 20.91 20.20 20.84 20.84 111,800
Jun 4, 2024 20.09 20.38 19.90 20.36 20.36 230,300
Jun 3, 2024 21.93 21.95 20.33 20.35 20.35 167,400
May 31, 2024 21.90 22.02 21.49 21.58 21.58 259,800
May 30, 2024 21.93 22.09 21.63 21.80 21.80 180,700
May 29, 2024 21.54 21.88 21.49 21.57 21.57 124,200
May 28, 2024 21.87 22.31 21.80 22.09 22.09 164,400
May 24, 2024 21.79 21.93 21.57 21.74 21.74 179,600
May 23, 2024 22.11 22.74 21.59 21.71 21.71 215,900
May 22, 2024 22.56 22.60 21.83 22.03 22.03 189,100
May 21, 2024 22.24 22.73 22.12 22.68 22.68 188,100
May 20, 2024 24.93 24.93 22.28 22.36 22.36 224,400
May 17, 2024 25.21 25.33 24.69 24.96 24.96 167,900
May 16, 2024 25.31 25.37 24.98 25.06 25.06 132,300
May 15, 2024 25.69 25.93 25.14 25.42 25.42 196,200
May 14, 2024 27.41 27.41 25.44 25.53 25.53 162,700
May 13, 2024 26.76 27.20 26.15 26.77 26.77 336,400
May 10, 2024 26.35 26.50 25.75 26.46 26.46 257,000
May 9, 2024 25.24 26.55 25.10 26.45 26.45 230,200
May 8, 2024 24.50 25.64 24.43 25.31 25.31 213,500
May 7, 2024 28.00 28.64 24.78 25.04 25.04 386,400
May 6, 2024 25.09 25.47 24.89 25.33 25.33 196,300
May 3, 2024 25.38 25.59 24.80 24.95 24.95 146,900
May 2, 2024 24.66 24.79 24.28 24.71 24.71 124,500
May 1, 2024 23.81 24.80 23.65 24.28 24.28 150,000
Apr 30, 2024 23.70 23.90 23.47 23.79 23.79 163,900
Apr 29, 2024 24.40 24.53 23.92 24.02 24.02 97,900
Apr 26, 2024 23.93 24.40 23.80 24.11 24.11 115,200
Apr 25, 2024 24.31 24.66 23.84 23.88 23.88 147,200
Apr 24, 2024 24.75 24.97 24.32 24.79 24.79 138,000
Apr 23, 2024 23.73 25.21 23.62 24.92 24.92 146,600
Apr 22, 2024 24.39 24.44 23.66 23.67 23.67 130,600
Apr 19, 2024 23.19 24.42 23.19 24.37 24.37 165,700
Apr 18, 2024 23.96 24.18 23.36 23.48 23.48 161,900
Apr 17, 2024 22.42 24.34 22.30 24.04 24.04 281,100
Apr 16, 2024 22.67 23.02 22.24 22.31 22.31 171,100
Apr 15, 2024 24.32 24.59 22.88 23.02 23.02 143,200
Apr 12, 2024 25.13 25.23 23.72 24.39 24.39 135,100
Apr 11, 2024 25.22 25.67 24.56 25.42 25.42 128,100
Apr 10, 2024 25.00 25.62 24.80 25.04 25.04 189,200
Apr 9, 2024 25.98 26.07 25.73 26.01 26.01 136,200
Apr 8, 2024 25.62 25.97 25.30 25.81 25.81 153,900
Apr 5, 2024 25.08 25.48 24.70 25.29 25.29 97,400
Apr 4, 2024 26.17 26.24 25.15 25.33 25.33 131,000
Apr 3, 2024 25.30 25.77 25.16 25.68 25.68 156,500
Apr 2, 2024 25.25 25.63 25.08 25.59 25.59 172,000
Apr 1, 2024 26.14 26.14 25.20 25.80 25.80 193,600
Mar 28, 2024 25.99 26.36 25.87 26.08 26.08 235,700
Mar 27, 2024 25.61 26.11 25.42 26.04 26.04 127,300
Mar 26, 2024 25.48 25.59 25.11 25.25 25.25 153,100
Mar 25, 2024 25.50 25.73 25.16 25.33 25.33 160,500
Mar 22, 2024 25.24 26.24 24.91 25.26 25.26 150,600
Mar 21, 2024 24.89 25.47 24.76 25.14 25.14 208,900
Mar 20, 2024 23.58 25.18 23.51 24.84 24.84 232,100
Mar 19, 2024 22.80 23.79 22.80 23.45 23.45 169,800
Mar 18, 2024 22.74 23.38 22.37 22.97 22.97 339,600
Mar 15, 2024 22.63 23.38 22.42 22.84 22.84 476,600
Mar 14, 2024 23.50 23.56 22.40 22.79 22.79 238,400
Mar 13, 2024 24.41 24.83 23.66 23.76 23.76 178,900
Mar 12, 2024 25.01 25.01 24.32 24.50 24.50 128,900
Mar 11, 2024 25.59 25.83 24.88 25.14 25.14 103,700
Mar 8, 2024 25.71 26.47 25.42 25.80 25.80 155,400
Mar 7, 2024 25.08 25.43 24.82 25.31 25.31 148,500
Mar 6, 2024 24.70 24.88 24.25 24.69 24.69 146,100
Mar 5, 2024 24.41 25.18 24.41 24.54 24.54 129,500
Mar 4, 2024 26.08 26.23 24.83 24.83 24.83 157,800
Mar 1, 2024 25.55 26.50 24.83 25.93 25.93 250,100
Feb 29, 2024 26.09 26.64 25.33 25.56 25.56 446,100
Feb 28, 2024 24.96 25.60 24.93 25.41 25.41 302,600
Feb 27, 2024 26.19 26.28 25.07 25.31 25.31 200,700
Feb 26, 2024 26.22 26.50 25.46 26.00 26.00 295,800
Feb 23, 2024 25.36 26.33 24.88 26.28 26.28 186,700
Feb 22, 2024 26.03 26.60 25.16 25.34 25.34 333,700
Feb 21, 2024 25.78 26.31 25.45 26.23 26.23 296,900
Feb 20, 2024 27.95 27.95 26.01 26.10 26.10 398,400
Feb 16, 2024 29.77 31.43 27.17 28.00 28.00 912,100
Feb 15, 2024 23.39 24.52 23.01 24.51 24.51 277,600
Feb 14, 2024 23.36 23.50 22.66 23.03 23.03 318,000
Feb 13, 2024 22.91 23.57 22.55 22.90 22.90 256,000
Feb 12, 2024 23.99 24.92 23.99 24.72 24.72 189,300
Feb 9, 2024 23.88 24.19 23.43 23.99 23.99 164,200
Feb 8, 2024 22.87 23.67 22.64 23.65 23.65 224,900
Feb 7, 2024 23.12 23.12 22.24 22.75 22.75 338,300
Feb 6, 2024 22.86 23.37 22.44 23.05 23.05 196,700
Feb 5, 2024 22.98 23.16 22.36 22.95 22.95 177,300
Feb 2, 2024 22.84 23.50 22.63 23.37 23.37 166,900
Feb 1, 2024 22.95 23.46 22.50 23.38 23.38 183,100
Jan 31, 2024 23.29 23.94 22.67 22.77 22.77 294,600
Jan 30, 2024 23.85 24.31 23.46 23.51 23.51 133,700
Jan 29, 2024 24.25 24.52 23.98 24.19 24.19 142,600
Jan 26, 2024 24.78 24.87 23.85 24.10 24.10 174,600
Jan 25, 2024 25.28 25.29 23.82 24.47 24.47 235,800
Jan 24, 2024 25.45 25.61 24.61 24.77 24.77 157,700
Jan 23, 2024 25.50 25.50 24.88 24.92 24.92 224,900
Jan 22, 2024 23.52 25.61 23.52 25.24 25.24 334,300
Jan 19, 2024 22.62 23.33 22.29 23.07 23.07 240,400
Jan 18, 2024 22.42 22.57 22.03 22.45 22.45 175,400
Jan 17, 2024 21.79 22.56 21.79 22.17 22.17 161,700
Jan 16, 2024 22.34 22.46 21.79 22.25 22.25 248,400
Jan 12, 2024 23.79 23.96 22.72 22.90 22.90 174,000
Jan 11, 2024 23.57 23.61 22.98 23.47 23.47 229,800
Jan 10, 2024 23.76 24.18 23.39 23.87 23.87 138,500
Jan 9, 2024 23.52 24.34 23.10 23.95 23.95 233,500
Jan 8, 2024 24.16 24.50 23.96 24.02 24.02 227,600
Jan 5, 2024 23.88 25.03 23.88 24.34 24.34 154,200
Jan 4, 2024 23.82 24.93 23.53 24.19 24.19 282,400
Jan 3, 2024 24.77 25.12 23.60 23.73 23.73 276,300
Jan 2, 2024 25.66 26.32 25.40 25.69 25.69 267,500
Dec 29, 2023 26.64 26.64 25.50 26.20 26.20 315,600
Dec 28, 2023 26.00 26.82 26.00 26.75 26.75 165,600
Dec 27, 2023 25.93 26.40 25.83 26.22 26.22 160,700
Dec 26, 2023 25.13 26.40 24.90 25.92 25.92 268,600
Dec 22, 2023 25.38 25.66 24.83 25.07 25.07 170,400
Dec 21, 2023 25.48 25.68 24.54 25.09 25.09 272,700
Dec 20, 2023 25.16 26.12 24.40 25.00 25.00 304,300
Dec 19, 2023 24.03 25.45 24.03 25.35 25.35 230,200
Dec 18, 2023 23.49 24.02 23.16 23.88 23.88 268,200
Dec 15, 2023 23.92 23.92 23.22 23.45 23.45 962,200
Dec 14, 2023 23.23 23.97 22.62 23.46 23.46 372,800

Related Tickers

AGM-PD Federal Agricultural Mortgage Corporation
22.97
-0.65%
 
WRLD World Acceptance Corporation
117.82
+0.50%
 
FCFS FirstCash Holdings, Inc.
106.30
-2.12%
 
NNI Nelnet, Inc.
107.95
-1.11%
 
SLM SLM Corporation
27.18
-0.18%
 
ATLC Atlanticus Holdings Corporation
60.39
-0.67%
 
AGM-A Federal Agricultural Mortgage Corporation
165.26
+2.01%
 
NAVI Navient Corporation
14.82
-1.92%
 
CACC Credit Acceptance Corporation
485.59
-2.33%
 
EZPW EZCORP, Inc.
12.20
-0.65%