PRA Group, Inc.PRAANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $12.75 | $13.17 | $12.65 | $13.11 | 107,531 |
| 1/30/2026 | $12.68 | $12.86 | $12.31 | $12.79 | 602,800 |
| 1/29/2026 | $13.04 | $13.09 | $12.53 | $12.79 | 737,200 |
| 1/28/2026 | $15.16 | $15.16 | $12.90 | $12.96 | 1.14M |
| 1/27/2026 | $16.14 | $16.16 | $15.56 | $15.81 | 247,629 |
| 1/26/2026 | $15.85 | $16.32 | $15.77 | $16.17 | 193,200 |
| 1/23/2026 | $16.51 | $16.58 | $15.81 | $15.91 | 181,605 |
| 1/22/2026 | $16.55 | $17.27 | $16.52 | $16.66 | 298,639 |
| 1/21/2026 | $15.76 | $16.39 | $15.76 | $16.38 | 274,300 |
| 1/20/2026 | $16.19 | $16.33 | $15.71 | $15.75 | 228,938 |
| 1/16/2026 | $16.52 | $16.70 | $16.46 | $16.64 | 236,600 |
| 1/15/2026 | $16.52 | $16.96 | $16.39 | $16.55 | 329,800 |
| 1/14/2026 | $16.53 | $16.67 | $16.19 | $16.47 | 247,100 |
| 1/13/2026 | $16.72 | $16.79 | $16.45 | $16.58 | 276,700 |
| 1/12/2026 | $17.37 | $17.37 | $16.60 | $16.70 | 215,900 |
| 1/9/2026 | $17.12 | $17.78 | $16.88 | $17.55 | 246,171 |
| 1/8/2026 | $16.75 | $17.15 | $16.69 | $17.11 | 240,800 |
| 1/7/2026 | $17.14 | $17.17 | $16.56 | $16.89 | 345,438 |
| 1/6/2026 | $17.62 | $17.62 | $16.79 | $16.99 | 280,300 |
| 1/5/2026 | $17.42 | $18.02 | $17.42 | $17.68 | 244,449 |
| 1/2/2026 | $17.76 | $17.76 | $17.29 | $17.48 | 274,403 |
| 12/31/2025 | $17.72 | $17.74 | $17.39 | $17.69 | 232,600 |
| 12/30/2025 | $17.65 | $17.81 | $17.52 | $17.72 | 163,000 |
| 12/29/2025 | $17.65 | $17.77 | $17.03 | $17.71 | 263,100 |
| 12/26/2025 | $17.48 | $17.73 | $17.39 | $17.62 | 146,843 |
| 12/24/2025 | $17.36 | $17.67 | $17.26 | $17.52 | 117,842 |
| 12/23/2025 | $17.51 | $17.61 | $16.97 | $17.37 | 337,900 |
| 12/22/2025 | $16.96 | $17.55 | $16.94 | $17.52 | 373,500 |
| 12/19/2025 | $16.71 | $17.10 | $16.59 | $16.94 | 1.91M |
| 12/18/2025 | $16.96 | $16.97 | $16.55 | $16.82 | 486,000 |
| 12/17/2025 | $16.91 | $17.29 | $16.75 | $16.82 | 492,634 |
| 12/16/2025 | $16.69 | $17.31 | $16.63 | $16.91 | 498,536 |
| 12/15/2025 | $17.44 | $17.75 | $16.48 | $16.63 | 405,741 |
| 12/12/2025 | $18.16 | $18.17 | $17.29 | $17.38 | 440,311 |
| 12/11/2025 | $18.11 | $18.35 | $17.78 | $18.01 | 383,931 |
| 12/10/2025 | $17.22 | $18.37 | $17.04 | $18.07 | 369,700 |
| 12/9/2025 | $17.29 | $17.49 | $16.77 | $17.25 | 309,800 |
| 12/8/2025 | $17.30 | $17.47 | $17.03 | $17.35 | 236,938 |
| 12/5/2025 | $17.21 | $17.38 | $17.00 | $17.08 | 247,343 |
| 12/4/2025 | $17.01 | $17.30 | $16.98 | $17.23 | 193,906 |
| 12/3/2025 | $16.68 | $17.11 | $16.58 | $17.09 | 283,200 |
| 12/2/2025 | $16.32 | $16.66 | $15.90 | $16.57 | 493,500 |
| 12/1/2025 | $15.98 | $16.34 | $15.70 | $16.29 | 296,300 |
| 11/28/2025 | $16.30 | $16.46 | $16.07 | $16.20 | 159,300 |
| 11/26/2025 | $15.91 | $16.57 | $15.85 | $16.28 | 456,235 |
| 11/25/2025 | $15.29 | $16.05 | $15.26 | $15.97 | 690,600 |
| 11/24/2025 | $15.47 | $15.47 | $15.04 | $15.19 | 714,651 |
| 11/21/2025 | $15.33 | $15.97 | $15.25 | $15.54 | 496,144 |
| 11/20/2025 | $16.24 | $16.48 | $15.14 | $15.24 | 392,100 |
| 11/19/2025 | $16.31 | $16.54 | $15.97 | $16.20 | 362,629 |
| 11/18/2025 | $15.97 | $16.40 | $15.93 | $16.36 | 402,473 |
| 11/17/2025 | $16.31 | $16.56 | $15.72 | $16.01 | 451,000 |
| 11/14/2025 | $15.83 | $16.39 | $15.71 | $16.33 | 372,700 |
| 11/13/2025 | $15.89 | $16.25 | $15.76 | $15.93 | 538,400 |
| 11/12/2025 | $15.95 | $16.32 | $15.75 | $15.96 | 378,511 |
| 11/11/2025 | $15.38 | $16.04 | $15.18 | $16.00 | 459,124 |
| 11/10/2025 | $14.89 | $15.60 | $14.70 | $15.25 | 607,661 |
| 11/7/2025 | $13.72 | $14.98 | $13.63 | $14.75 | 634,200 |
| 11/6/2025 | $13.66 | $14.31 | $13.60 | $13.66 | 462,445 |
| 11/5/2025 | $13.05 | $13.90 | $12.83 | $13.56 | 644,409 |
| 11/4/2025 | $14.29 | $14.32 | $12.29 | $13.04 | 999,800 |