Dark

PRAA
PRA Group, Inc.
stock NASDAQ

At Close

Jul 30, 2026 3:59:54 PM EDT

17.35USD-1.476%(-0.26)221,734

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-17.61)0

After-hours

Jul 27, 2026 4:01:30 PM EDT

17.78USD-0.726%(-0.13)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	17.2200	17.370000	17.0300	17.3500	-1.476%	221,734	0.000%
2026-07-29	17.9600	18.250000	17.5100	17.6100	-2.384%	440,309	-1.476%
2026-07-28	18.1700	18.600000	17.8800	18.0400	+0.726%	323,808	-3.825%
2026-07-27	17.1500	18.160000	17.1500	17.9100	+5.477%	255,227	-3.127%
2026-07-24	16.2600	17.245000	16.2100	16.9800	+5.139%	722,473	+2.179%
2026-07-23	16.6900	16.770000	15.7400	16.1500	-4.438%	390,157	+7.430%
2026-07-22	17.3600	17.415000	16.6700	16.9000	-3.207%	340,664	+2.663%
2026-07-21	17.2300	17.470000	17.0000	17.4600	+0.518%	350,049	-0.630%
2026-07-20	18.1350	18.135000	17.3400	17.3700	-4.139%	258,587	-0.115%
2026-07-17	18.2400	18.440000	17.7400	18.1200	-1.575%	240,141	-4.249%
2026-07-16	18.0600	18.530000	18.0400	18.4100	+2.108%	324,400	-5.758%
2026-07-15	18.1600	18.309900	17.8300	18.0300	+0.390%	261,083	-3.771%
2026-07-14	18.0500	18.440000	17.7900	17.9600	-1.804%	278,529	-3.396%
2026-07-13	18.7300	18.900000	18.2300	18.2900	-1.082%	228,309	-5.139%
2026-07-10	18.3100	18.590000	18.2700	18.4900	+1.204%	174,183	-6.165%
2026-07-09	17.5100	18.360000	17.1200	18.2700	+4.340%	257,852	-5.036%
2026-07-08	17.8400	17.920000	17.3000	17.5100	-2.884%	431,256	-0.914%
2026-07-07	18.5400	18.620000	17.3600	18.0300	-1.637%	341,862	-3.771%
2026-07-06	18.1600	18.440000	17.8300	18.3300	+0.274%	419,906	-5.346%
2026-07-02	19.2300	19.415000	18.2200	18.2800	-4.443%	420,797	-5.088%
2026-07-01	19.1900	19.480000	19.0450	19.1300	+0.737%	471,353	-9.305%
2026-06-30	18.5900	19.020000	18.2050	18.9900	+1.280%	517,054	-8.636%
2026-06-29	18.9800	19.000000	18.2650	18.7500	-0.951%	510,476	-7.467%
2026-06-26	18.2800	18.980000	17.7450	18.9300	+4.125%	1,062,756	-8.347%
2026-06-25	18.0000	18.250000	17.7500	18.1800	+1.000%	603,436	-4.565%
2026-06-24	17.8400	18.350000	17.7000	18.0000	+2.273%	999,443	-3.611%
2026-06-23	16.0100	17.620000	15.8700	17.6000	+10.971%	873,307	-1.420%
2026-06-22	14.9900	15.950000	14.8500	15.8600	+6.158%	1,028,247	+9.395%
2026-06-18	15.0700	15.535000	14.7000	14.9400	-0.400%	6,534,961	+16.131%
2026-06-17	15.5200	15.980000	14.5600	15.0000	-4.153%	1,213,282	+15.667%
2026-06-16	15.6400	16.047800	15.5000	15.6500	+0.968%	1,002,267	+10.863%
2026-06-15	15.8200	15.890000	15.3600	15.5000	-1.211%	559,489	+11.935%
2026-06-12	15.5000	15.865000	15.3200	15.6900	+1.095%	580,428	+10.580%
2026-06-11	15.2400	15.560000	14.4395	15.5200	+1.837%	609,453	+11.791%
2026-06-10	15.5000	15.500000	15.0400	15.2400	-1.931%	496,311	+13.845%
2026-06-09	15.2200	15.790000	15.1650	15.5400	+2.237%	618,666	+11.647%
2026-06-08	16.1400	16.140000	14.7300	15.2000	-5.059%	956,564	+14.145%
2026-06-05	15.0900	16.040000	15.0700	16.0100	+6.449%	582,149	+8.370%
2026-06-04	14.2200	15.060000	14.2200	15.0400	+7.275%	362,156	+15.359%
2026-06-03	14.4300	14.520000	13.9700	14.0200	-2.909%	444,915	+23.752%
2026-06-02	14.6100	14.775000	14.1950	14.4400	-2.168%	335,717	+20.152%
2026-06-01	15.2400	15.370000	14.7100	14.7600	-3.277%	955,440	+17.547%
2026-05-29	15.4100	15.680000	14.8500	15.2600	-0.973%	802,985	+13.696%
2026-05-28	15.0500	15.755000	15.0500	15.4100	+2.392%	541,753	+12.589%
2026-05-27	15.0400	15.310000	14.5600	15.0500	+0.066%	449,491	+15.282%
2026-05-26	14.6400	15.185000	14.6400	15.0400	+2.732%	372,181	+15.359%
2026-05-22	14.6900	15.200000	14.3600	14.6400	+0.137%	436,084	+18.511%
2026-05-21	14.4000	14.830000	14.0800	14.6200	+0.550%	413,982	+18.673%
2026-05-20	14.7200	14.970000	14.2600	14.5400	-1.156%	483,684	+19.326%
2026-05-19	15.0900	15.090000	14.4919	14.7100	-1.009%	548,299	+17.947%
2026-05-18	15.0500	15.675000	14.7500	14.8600	-1.979%	542,667	+16.756%
2026-05-15	14.6800	15.630000	14.2800	15.1600	+2.989%	634,580	+14.446%
2026-05-14	14.8800	15.340000	14.5800	14.7200	+0.136%	1,333,184	+17.867%
2026-05-13	16.5600	16.750000	14.5600	14.7000	-12.396%	953,041	+18.027%
2026-05-12	17.1400	17.350000	16.6400	16.7800	-2.100%	768,022	+3.397%
2026-05-11	19.1300	19.930000	16.8500	17.1400	-10.636%	820,760	+1.225%
2026-05-08	20.5700	20.760000	16.6900	19.1800	-8.142%	1,314,421	-9.541%
2026-05-07	21.5400	21.690000	20.7400	20.8800	-1.926%	646,785	-16.906%
2026-05-06	21.5100	21.665000	21.2000	21.2900	-0.421%	333,448	-18.506%
2026-05-05	21.6000	21.860000	21.2800	21.3800	-0.047%	343,259	-18.849%
2026-05-04	22.0800	22.340000	20.3800	21.3900	-3.779%	442,909	-18.887%
2026-05-01	22.0900	22.550000	21.8200	22.2300	+2.019%	458,699	-21.952%
2026-04-30	22.0380	22.150000	21.5200	21.7900	-0.548%	461,118	-20.376%
2026-04-29	22.1100	22.400000	21.4777	21.9100	-1.173%	291,023	-20.812%
2026-04-28	22.0900	22.475000	21.9500	22.1700	+1.048%	280,683	-21.741%
2026-04-27	21.1900	22.100000	21.1350	21.9400	+3.735%	268,653	-20.921%
2026-04-24	20.7000	21.220000	20.4700	21.1500	+1.977%	249,212	-17.967%
2026-04-23	20.8500	20.930000	20.3901	20.7400	-1.002%	358,489	-16.345%
2026-04-22	21.1000	21.230000	20.7900	20.9500	-0.191%	327,548	-17.184%
2026-04-21	21.3800	21.720000	20.9700	20.9900	-1.686%	336,154	-17.342%
2026-04-20	21.0800	21.390000	21.0300	21.3500	+1.233%	200,198	-18.735%
2026-04-17	20.8400	21.450000	20.6950	21.0900	+3.484%	259,702	-17.734%
2026-04-16	20.4400	20.790000	20.0700	20.3800	-0.488%	449,419	-14.868%
2026-04-15	19.9500	20.650000	19.8800	20.4800	+3.226%	258,178	-15.283%
2026-04-14	19.6400	19.930000	19.5600	19.8400	+1.121%	237,304	-12.550%
2026-04-13	18.9900	19.705000	18.9900	19.6200	+2.615%	384,181	-11.570%
2026-04-10	19.2000	19.440000	18.8400	19.1200	-0.417%	182,926	-9.257%
2026-04-09	18.7700	19.220000	18.4700	19.2000	+1.965%	271,834	-9.635%
2026-04-08	19.1200	19.210000	18.6200	18.8300	+2.281%	240,304	-7.860%
2026-04-07	17.9900	18.449000	17.9200	18.4100	+2.051%	236,745	-5.758%
2026-04-06	17.6800	18.230000	17.5800	18.0400	+1.462%	234,060	-3.825%
2026-04-02	17.4300	18.010000	17.2001	17.7800	0.000%	269,066	-2.418%
2026-04-01	17.5900	17.990000	17.4850	17.7800	+1.600%	228,215	-2.418%
2026-03-31	17.4700	17.910000	17.2500	17.5000	+1.508%	290,393	-0.857%
2026-03-30	17.0300	17.440000	16.6900	17.2400	+2.315%	354,572	+0.638%
2026-03-27	17.3700	17.585000	16.6700	16.8500	-4.316%	369,827	+2.967%
2026-03-26	17.6500	18.070000	17.4300	17.6100	-1.234%	255,909	-1.476%
2026-03-25	18.0000	18.075000	17.5200	17.8300	+0.112%	325,041	-2.692%
2026-03-24	18.1800	18.670000	17.7800	17.8100	-3.101%	319,183	-2.583%
2026-03-23	17.7200	18.670000	17.7200	18.3800	+5.269%	435,189	-5.604%
2026-03-20	17.7100	18.030000	17.4000	17.4600	-1.745%	936,290	-0.630%
2026-03-19	17.3000	18.040000	17.1088	17.7700	+1.369%	350,429	-2.364%
2026-03-18	17.3500	17.720000	17.1400	17.5300	-0.228%	413,862	-1.027%
2026-03-17	17.2900	17.655000	17.1250	17.5700	+2.688%	356,695	-1.252%
2026-03-16	17.0000	17.440000	16.9600	17.1100	+2.271%	498,843	+1.403%
2026-03-13	16.8600	17.320000	16.6400	16.7300	-0.771%	469,533	+3.706%
2026-03-12	16.8300	17.270000	16.6500	16.8600	-1.920%	607,422	+2.906%
2026-03-11	18.2700	18.440000	16.9300	17.1900	-6.168%	405,174	+0.931%
2026-03-10	18.0700	18.490000	17.8000	18.3200	+0.055%	586,461	-5.295%
2026-03-09	18.0000	18.600000	17.8300	18.3100	+0.882%	707,478	-5.243%
2026-03-06	18.6700	19.100000	17.6000	18.1500	-3.765%	869,507	-4.408%
2026-03-05	16.8100	18.960000	16.7200	18.8600	+10.616%	998,348	-8.006%
2026-03-04	16.9100	17.150000	16.6150	17.0500	+0.531%	451,747	+1.760%
2026-03-03	16.3300	17.290000	16.1400	16.9600	+1.254%	829,671	+2.300%
2026-03-02	15.2100	16.815000	15.0401	16.7500	+6.349%	1,227,046	+3.582%
2026-02-27	15.2750	16.510000	14.5000	15.7500	+24.309%	2,626,340	+10.159%
2026-02-26	11.9300	12.730000	11.8850	12.6700	+8.291%	844,410	+36.938%
2026-02-25	11.0100	11.720000	10.9850	11.7000	+8.133%	545,150	+48.291%
2026-02-24	10.4900	10.880000	10.3700	10.8200	+3.839%	535,982	+60.351%
2026-02-23	10.6300	10.750000	10.2500	10.4200	-3.340%	493,826	+66.507%
2026-02-20	11.3500	11.360000	10.5900	10.7800	-5.934%	597,813	+60.946%
2026-02-19	11.3500	11.650000	11.1300	11.4600	-0.087%	467,765	+51.396%
2026-02-18	11.0100	11.520000	10.8500	11.4700	+4.273%	459,352	+51.264%
2026-02-17	10.8700	11.160000	10.7250	11.0000	+1.289%	583,752	+57.727%
2026-02-13	10.7000	10.935000	10.4900	10.8600	+1.495%	684,791	+59.761%
2026-02-12	10.9900	11.295000	10.3300	10.7000	-1.925%	790,070	+62.150%
2026-02-11	11.3600	11.360000	10.8200	10.9100	-3.877%	481,063	+59.028%
2026-02-10	11.2100	11.640000	11.2000	11.3500	+1.069%	531,430	+52.863%
2026-02-09	11.3800	11.600000	11.2100	11.2300	-1.921%	396,873	+54.497%
2026-02-06	11.4300	11.800000	11.2700	11.4500	+1.507%	719,640	+51.528%
2026-02-05	11.5800	11.750000	10.9891	11.2800	-2.506%	878,083	+53.812%
2026-02-04	12.0200	12.165000	11.5100	11.5700	-3.503%	636,599	+49.957%
2026-02-03	12.7500	13.015000	11.7500	11.9900	-6.838%	717,048	+44.704%
2026-02-02	12.7500	13.170000	12.6400	12.8700	+0.625%	637,337	+34.810%
2026-01-30	12.6800	12.860000	12.3100	12.7900	0.000%	602,753	+35.653%
2026-01-29	13.0400	13.087000	12.5300	12.7900	-1.274%	737,185	+35.653%
2026-01-28	15.1600	15.160000	12.8999	12.9550	-18.058%	1,133,622	+33.925%
2026-01-27	16.1400	16.160000	15.5600	15.8100	-2.226%	247,629	+9.741%
2026-01-26	15.8500	16.315000	15.7700	16.1700	+1.634%	192,857	+7.297%
2026-01-23	16.5100	16.583700	15.8100	15.9100	-4.502%	181,605	+9.051%
2026-01-22	16.5500	17.270000	16.5200	16.6600	+1.709%	298,639	+4.142%
2026-01-21	15.7600	16.390000	15.7600	16.3800	+4.000%	274,257	+5.922%
2026-01-20	16.1900	16.330000	15.7100	15.7500	-5.349%	228,938	+10.159%
2026-01-16	16.5200	16.700000	16.4600	16.6400	+0.544%	236,472	+4.267%
2026-01-15	16.5200	16.960000	16.3900	16.5500	+0.486%	329,750	+4.834%
2026-01-14	16.5300	16.670000	16.1900	16.4700	-0.663%	247,093	+5.343%
2026-01-13	16.7200	16.790000	16.4500	16.5800	-0.719%	276,658	+4.644%
2026-01-12	17.3700	17.370000	16.5950	16.7000	-4.843%	215,894	+3.892%
2026-01-09	17.1200	17.783600	16.8800	17.5500	+2.572%	240,772	-1.140%
2026-01-08	16.7500	17.150000	16.6900	17.1100	+1.303%	240,763	+1.403%
2026-01-07	17.1400	17.165000	16.5611	16.8900	-0.589%	345,430	+2.724%
2026-01-06	17.6200	17.620000	16.7900	16.9900	-3.903%	280,271	+2.119%
2026-01-05	17.4200	18.020000	17.4200	17.6800	+1.144%	244,449	-1.867%
2026-01-02	17.7600	17.760000	17.2850	17.4800	-1.187%	274,403	-0.744%
2025-12-31	17.7200	17.740000	17.3900	17.6900	-0.169%	232,573	-1.922%
2025-12-30	17.6500	17.810000	17.5200	17.7200	+0.056%	162,973	-2.088%
2025-12-29	17.6500	17.765000	17.0300	17.7100	+0.511%	263,088	-2.033%
2025-12-26	17.4800	17.725000	17.3900	17.6200	+0.571%	146,843	-1.532%
2025-12-24	17.3600	17.670000	17.2600	17.5200	+0.864%	117,842	-0.970%
2025-12-23	17.5100	17.610000	16.9661	17.3700	-0.856%	337,852	-0.115%
2025-12-22	16.9600	17.550000	16.9400	17.5200	+3.424%	373,500	-0.970%
2025-12-19	16.7100	17.100000	16.5850	16.9400	+0.713%	1,905,487	+2.420%
2025-12-18	16.9600	16.970000	16.5500	16.8200	0.000%	485,974	+3.151%
2025-12-17	16.9100	17.285000	16.7500	16.8200	-0.532%	492,634	+3.151%
2025-12-16	16.6900	17.310000	16.6300	16.9100	+1.684%	498,536	+2.602%
2025-12-15	17.4400	17.745000	16.4800	16.6300	-4.315%	405,741	+4.330%
2025-12-12	18.1600	18.173900	17.2900	17.3800	-3.498%	440,311	-0.173%
2025-12-11	18.1100	18.350000	17.7800	18.0100	-0.332%	383,931	-3.665%
2025-12-10	17.2200	18.370000	17.0350	18.0700	+4.754%	369,659	-3.985%
2025-12-09	17.2900	17.490000	16.7700	17.2500	-0.576%	309,799	+0.580%
2025-12-08	17.3000	17.470000	17.0258	17.3500	+1.581%	236,938	0.000%
2025-12-05	17.2100	17.380000	16.9950	17.0800	-0.871%	247,343	+1.581%
2025-12-04	17.0100	17.300000	16.9800	17.2300	+0.819%	193,906	+0.696%
2025-12-03	16.6800	17.105000	16.5800	17.0900	+3.138%	283,197	+1.521%
2025-12-02	16.3200	16.660000	15.9000	16.5700	+1.719%	493,482	+4.707%
2025-12-01	15.9800	16.339000	15.7000	16.2900	+0.556%	296,272	+6.507%
2025-11-28	16.3000	16.460000	16.0652	16.2000	-0.491%	159,265	+7.099%
2025-11-26	15.9100	16.570000	15.8513	16.2800	+1.941%	456,235	+6.572%
2025-11-25	15.2900	16.050000	15.2550	15.9700	+5.135%	690,580	+8.641%
2025-11-24	15.4700	15.470000	15.0400	15.1900	-2.252%	714,651	+14.220%
2025-11-21	15.3300	15.965000	15.2500	15.5400	+1.969%	496,144	+11.647%
2025-11-20	16.2400	16.475000	15.1350	15.2400	-5.926%	392,082	+13.845%
2025-11-19	16.3100	16.540000	15.9700	16.2000	-0.978%	362,629	+7.099%
2025-11-18	15.9700	16.395000	15.9300	16.3600	+2.186%	402,473	+6.051%
2025-11-17	16.3100	16.560100	15.7200	16.0100	-1.960%	450,952	+8.370%
2025-11-14	15.8300	16.390000	15.7100	16.3300	+2.511%	372,683	+6.246%
2025-11-13	15.8900	16.249900	15.7588	15.9300	-0.188%	538,357	+8.914%
2025-11-12	15.9500	16.323000	15.7500	15.9600	-0.250%	378,511	+8.709%
2025-11-11	15.3800	16.040000	15.1801	16.0000	+4.918%	459,124	+8.438%
2025-11-10	14.8900	15.600000	14.7000	15.2500	+3.425%	607,661	+13.770%
2025-11-07	13.7200	14.980000	13.6300	14.7450	+7.943%	634,169	+17.667%
2025-11-06	13.6600	14.310000	13.6000	13.6600	+0.775%	462,445	+27.013%
2025-11-05	13.0500	13.895000	12.8300	13.5550	+3.949%	644,409	+27.997%
2025-11-04	14.2900	14.320000	12.2900	13.0400	-10.990%	999,760	+33.052%
2025-11-03	13.7200	14.700000	13.4100	14.6500	+6.856%	466,612	+18.430%
2025-10-31	13.6500	13.840000	13.5600	13.7100	-0.146%	265,986	+26.550%
2025-10-30	13.8300	14.295000	13.6900	13.7300	-1.436%	295,284	+26.366%
2025-10-29	14.5500	14.570000	13.7300	13.9300	-4.915%	242,411	+24.551%
2025-10-28	14.6600	14.744900	14.4350	14.6500	-0.947%	246,767	+18.430%
2025-10-27	14.8200	14.980000	14.6050	14.7900	+0.203%	174,524	+17.309%
2025-10-24	14.4800	14.840000	14.4550	14.7600	+3.145%	199,875	+17.547%
2025-10-23	14.2300	14.390000	14.0500	14.3100	+0.775%	239,348	+21.244%
2025-10-22	14.0600	14.270000	13.9700	14.2000	+1.212%	270,499	+22.183%
2025-10-21	13.7500	14.180000	13.7000	14.0300	+2.036%	223,740	+23.664%
2025-10-20	13.6800	13.810000	13.4900	13.7500	+1.626%	341,414	+26.182%
2025-10-17	13.2700	13.667500	13.2700	13.5300	+1.500%	271,017	+28.234%
2025-10-16	14.0800	14.185000	13.2500	13.3300	-4.444%	267,061	+30.158%
2025-10-15	14.4900	14.600000	13.9400	13.9500	-2.516%	263,489	+24.373%
2025-10-14	13.4400	14.435000	13.4400	14.3100	+5.143%	530,342	+21.244%
2025-10-13	13.5500	13.730000	13.3700	13.6100	+1.643%	258,805	+27.480%
2025-10-10	13.7600	13.999900	13.3700	13.3900	-2.476%	279,209	+29.574%
2025-10-09	13.8900	13.945000	13.6241	13.7300	-1.506%	227,341	+26.366%
2025-10-08	13.9000	14.230000	13.8200	13.9400	+0.432%	269,992	+24.462%
2025-10-07	14.1000	14.195000	13.7900	13.8800	-1.977%	283,520	+25.000%
2025-10-06	14.9000	15.355000	14.1050	14.1600	-4.646%	439,466	+22.528%
2025-10-03	15.0400	15.280000	14.7900	14.8500	-1.263%	281,424	+16.835%
2025-10-02	15.1600	15.250000	14.9000	15.0400	-1.118%	275,310	+15.359%
2025-10-01	15.3700	15.582600	15.0200	15.2100	-1.490%	265,007	+14.070%
2025-09-30	15.8500	16.030000	14.9250	15.4400	-3.379%	333,219	+12.370%
2025-09-29	16.1700	16.210000	15.7170	15.9800	-0.374%	340,161	+8.573%
2025-09-26	15.9200	16.100000	15.7800	16.0400	+0.881%	223,437	+8.167%
2025-09-25	15.7300	15.940000	15.5400	15.9000	+0.189%	205,488	+9.119%
2025-09-24	16.4400	16.540000	15.8300	15.8700	-3.467%	196,209	+9.326%
2025-09-23	16.8600	17.060000	16.3700	16.4400	-1.557%	484,806	+5.535%
2025-09-22	16.5300	16.960000	16.5000	16.7000	+0.724%	448,526	+3.892%
2025-09-19	17.3700	17.370000	16.5050	16.5800	-4.106%	950,322	+4.644%
2025-09-18	16.8300	17.400000	16.7200	17.2900	+3.533%	464,045	+0.347%
2025-09-17	16.5700	17.460000	16.4200	16.7000	+0.663%	435,425	+3.892%
2025-09-16	16.6800	16.760000	16.4100	16.5900	-0.480%	323,296	+4.581%
2025-09-15	16.8900	17.015000	16.6100	16.6700	-0.892%	265,179	+4.079%
2025-09-12	17.1700	17.330000	16.7700	16.8200	-2.887%	182,677	+3.151%
2025-09-11	16.6600	17.360000	16.6600	17.3200	+3.713%	246,418	+0.173%
2025-09-10	16.8300	16.879400	16.5650	16.7000	-1.183%	178,564	+3.892%
2025-09-09	17.2300	17.230000	16.8800	16.9000	-1.801%	176,737	+2.663%
2025-09-08	17.2500	17.400000	16.8400	17.2100	+0.175%	215,788	+0.813%
2025-09-05	17.0800	17.450000	16.9200	17.1800	+1.297%	181,521	+0.990%
2025-09-04	16.9300	16.975000	16.7000	16.9600	+0.474%	151,746	+2.300%
2025-09-03	16.7300	16.985000	16.7000	16.8800	-0.118%	164,322	+2.784%
2025-09-02	16.8100	16.915000	16.6400	16.9000	-1.112%	171,733	+2.663%
2025-08-29	16.9500	17.150000	16.8750	17.0900	+0.826%	163,564	+1.521%
2025-08-28	17.1800	17.380000	16.8400	16.9500	-0.819%	230,714	+2.360%
2025-08-27	17.0200	17.300000	16.9700	17.0900	-0.292%	149,878	+1.521%
2025-08-26	17.2300	17.330000	17.0900	17.1400	-0.580%	205,493	+1.225%
2025-08-25	17.2200	17.385000	17.1200	17.2400	-0.577%	232,970	+0.638%
2025-08-22	16.2900	17.489900	16.2100	17.3400	+7.169%	320,255	+0.058%
2025-08-21	16.0700	16.235000	15.9900	16.1800	-0.369%	193,321	+7.231%
2025-08-20	16.6400	16.740000	16.1400	16.2400	-2.345%	171,025	+6.835%
2025-08-19	16.4000	16.630000	16.3200	16.6300	+1.962%	203,342	+4.330%
2025-08-18	16.1400	16.340000	15.9700	16.3100	+0.679%	307,072	+6.376%
2025-08-15	16.6200	16.670000	15.8600	16.2000	-1.878%	373,628	+7.099%
2025-08-14	16.3100	16.555000	16.1600	16.5100	-0.722%	210,672	+5.088%
2025-08-13	16.2800	16.650000	16.1000	16.6300	+2.908%	296,056	+4.330%
2025-08-12	15.8800	16.290000	15.3800	16.1600	+5.828%	304,408	+7.364%
2025-08-11	15.4100	15.610000	15.2200	15.2700	-0.909%	251,231	+13.621%
2025-08-08	15.7100	16.535000	15.1900	15.4100	-1.596%	266,504	+12.589%
2025-08-07	15.8000	16.000000	15.5850	15.6600	+0.192%	357,986	+10.792%
2025-08-06	15.5900	15.825000	15.2010	15.6300	+0.450%	379,415	+11.004%
2025-08-05	18.5700	18.570000	15.4500	15.5600	-0.448%	951,314	+11.504%
2025-08-04	15.2300	15.700000	15.1550	15.6300	+3.785%	370,466	+11.004%
2025-08-01	14.8000	15.100000	14.5500	15.0600	-0.921%	380,767	+15.206%
2025-07-31	15.3300	15.550000	15.0400	15.2000	-2.188%	355,811	+14.145%
2025-07-30	15.9400	15.985000	15.4000	15.5400	-0.893%	246,147	+11.647%
2025-07-29	15.7100	15.930000	15.5900	15.6800	+0.192%	288,857	+10.651%
2025-07-28	15.7600	15.810000	15.5600	15.6500	-0.635%	245,754	+10.863%
2025-07-25	15.9500	16.020000	15.7000	15.7500	-1.192%	252,522	+10.159%
2025-07-24	16.3600	16.380000	15.9300	15.9400	-2.746%	277,073	+8.846%
2025-07-23	15.9700	16.490000	15.7900	16.3900	+3.932%	301,333	+5.857%
2025-07-22	15.4500	15.995000	15.4500	15.7700	+1.939%	276,937	+10.019%
2025-07-21	15.7600	15.824300	15.4600	15.4700	-0.706%	262,179	+12.153%
2025-07-18	15.9900	16.156700	15.4800	15.5800	-1.827%	296,587	+11.361%
2025-07-17	15.4400	15.990000	15.3050	15.8700	+2.189%	287,453	+9.326%
2025-07-16	15.4400	15.610000	15.1900	15.5300	+0.910%	449,799	+11.719%
2025-07-15	15.9100	15.920000	15.3900	15.3900	-2.963%	260,913	+12.736%
2025-07-14	15.7100	15.870000	15.4300	15.8600	+0.443%	220,969	+9.395%
2025-07-11	16.3400	16.340000	15.6900	15.7900	-2.771%	269,667	+9.880%
2025-07-10	16.0700	16.410000	15.2450	16.2400	+0.870%	333,259	+6.835%
2025-07-09	15.8500	16.190000	15.7600	16.1000	+1.834%	328,351	+7.764%
2025-07-08	15.5300	16.100000	15.4550	15.8100	+2.796%	402,148	+9.741%
2025-07-07	15.3900	15.740000	15.2900	15.3800	-1.536%	263,103	+12.809%
2025-07-03	15.5200	15.740000	15.5000	15.6200	+1.560%	203,209	+11.076%
2025-07-02	15.2200	15.600000	15.2000	15.3800	+1.184%	294,997	+12.809%
2025-07-01	14.6200	15.660000	14.6200	15.2000	+3.051%	294,723	+14.145%
2025-06-30	15.2500	15.250000	14.7300	14.7500	-2.253%	334,243	+17.627%
2025-06-27	15.2800	15.439100	14.9202	15.0900	-0.984%	568,407	+14.977%
2025-06-26	14.8500	15.919900	14.6900	15.2400	+2.695%	798,696	+13.845%
2025-06-25	15.3600	15.360000	14.8300	14.8400	-2.943%	357,649	+16.914%
2025-06-24	15.0000	15.400000	14.9250	15.2900	+3.661%	529,124	+13.473%
2025-06-23	14.6000	14.795000	14.2400	14.7500	+0.477%	752,832	+17.627%
2025-06-20	14.6800	14.940000	14.5100	14.6800	+0.273%	1,344,247	+18.188%
2025-06-18	14.4200	14.800000	14.1100	14.6400	+1.455%	452,778	+18.511%
2025-06-17	14.5000	14.800000	14.3550	14.4300	-1.903%	628,265	+20.236%
2025-06-16	14.7600	14.980000	14.6500	14.7100	+1.100%	456,816	+17.947%
2025-06-13	14.5600	14.820000	14.4650	14.5500	-2.545%	389,537	+19.244%
2025-06-12	15.0000	15.140000	14.6550	14.9300	-1.322%	352,783	+16.209%
2025-06-11	15.1300	15.460000	14.9350	15.1300	+0.465%	459,834	+14.673%
2025-06-10	14.7800	15.190000	14.6050	15.0600	+2.799%	441,968	+15.206%
2025-06-09	14.8000	14.970000	14.4850	14.6500	-0.272%	325,863	+18.430%
2025-06-06	14.3800	14.830000	14.3600	14.6900	+3.524%	491,256	+18.108%
2025-06-05	14.3700	14.550000	14.1000	14.1900	-1.390%	391,576	+22.269%
2025-06-04	14.3900	14.620000	14.2700	14.3900	-0.208%	482,022	+20.570%
2025-06-03	14.0600	14.500000	13.8550	14.4200	+2.633%	675,229	+20.319%
2025-06-02	14.1600	14.170000	13.7900	14.0500	-0.987%	489,537	+23.488%
2025-05-30	14.1100	14.300000	13.9400	14.1900	+0.071%	450,087	+22.269%
2025-05-29	13.9600	14.371908	13.8000	14.1800	+2.457%	512,611	+22.355%
2025-05-28	13.8900	14.090000	13.7500	13.8400	-0.717%	425,530	+25.361%
2025-05-27	13.8900	14.140000	13.6100	13.9400	+2.274%	451,309	+24.462%
2025-05-23	13.3200	13.890000	13.2200	13.6300	-1.303%	453,362	+27.293%
2025-05-22	13.4600	13.935000	13.3100	13.8100	+1.844%	555,829	+25.634%
2025-05-21	14.6700	14.670000	13.5400	13.5600	-8.625%	403,755	+27.950%
2025-05-20	14.8200	14.890000	14.4200	14.8400	+0.203%	520,882	+16.914%
2025-05-19	15.1700	15.400000	14.6500	14.8100	-4.390%	377,298	+17.151%
2025-05-16	15.4800	15.860000	15.3700	15.4900	+0.781%	619,086	+12.008%
2025-05-15	15.3100	15.590000	15.1100	15.3700	+0.392%	540,459	+12.882%
2025-05-14	15.1400	15.570000	15.0850	15.3100	+0.591%	1,264,273	+13.325%
2025-05-13	15.0100	15.520000	14.8600	15.2200	+2.423%	981,038	+13.995%
2025-05-12	14.4800	15.255000	14.3350	14.8600	+10.565%	978,264	+16.756%
2025-05-09	13.7100	14.109400	13.4400	13.4400	-1.826%	612,390	+29.092%
2025-05-08	13.6500	14.190000	13.3830	13.6900	+3.087%	867,714	+26.735%
2025-05-07	13.8100	14.150000	13.0000	13.2800	-2.137%	1,320,320	+30.648%
2025-05-06	14.4500	15.850000	12.9100	13.5700	-29.323%	3,062,862	+27.856%
2025-05-05	19.1600	19.830000	19.1600	19.2000	-0.518%	379,639	-9.635%
2025-05-02	18.5600	19.500000	18.2900	19.3000	+4.948%	289,809	-10.104%
2025-05-01	18.3300	18.578400	18.2625	18.3900	+0.492%	169,847	-5.655%
2025-04-30	18.1900	18.600000	17.7300	18.3000	-1.401%	291,945	-5.191%
2025-04-29	18.4400	18.670000	18.0300	18.5600	+0.162%	185,037	-6.519%
2025-04-28	18.2400	18.630000	18.2150	18.5300	+1.534%	332,795	-6.368%
2025-04-25	18.0900	18.360000	18.0000	18.2500	-0.599%	181,137	-4.932%
2025-04-24	17.8400	18.395000	17.4000	18.3600	+5.215%	217,615	-5.501%
2025-04-23	17.7200	18.110000	17.3800	17.4500	+1.395%	259,962	-0.573%
2025-04-22	16.7300	17.235000	16.5700	17.2100	+4.493%	228,491	+0.813%
2025-04-21	16.8200	16.961600	16.0250	16.4700	-3.175%	245,442	+5.343%
2025-04-17	16.5400	17.090000	16.5400	17.0100	+2.224%	349,251	+1.999%
2025-04-16	17.7000	17.700000	16.4700	16.6400	-2.690%	209,017	+4.267%
2025-04-15	17.0500	17.450000	16.9600	17.1000	+0.411%	208,078	+1.462%
2025-04-14	17.0900	17.365000	16.6450	17.0300	+1.854%	236,283	+1.879%
2025-04-11	16.6100	16.805000	15.9900	16.7200	+0.360%	638,918	+3.768%
2025-04-10	17.7500	17.800000	16.4100	16.6600	-7.701%	473,655	+4.142%
2025-04-09	16.1000	18.470000	15.9481	18.0500	+11.077%	499,615	-3.878%
2025-04-08	18.2100	18.815000	15.9400	16.2500	-9.420%	626,298	+6.769%
2025-04-07	18.2800	19.520000	17.5043	17.9400	-6.367%	440,772	-3.289%
2025-04-04	19.7200	20.045000	18.5901	19.1600	-6.491%	464,332	-9.447%
2025-04-03	20.9700	21.880000	20.4100	20.4900	-6.694%	363,691	-15.325%
2025-04-02	21.0100	22.010000	20.9150	21.9600	+2.857%	221,541	-20.993%
2025-04-01	20.5300	21.385000	20.5300	21.3500	+3.540%	301,942	-18.735%
2025-03-31	20.2100	20.830000	20.1950	20.6200	+0.487%	250,804	-15.858%
2025-03-28	20.9900	21.090000	20.4400	20.5200	-2.518%	254,956	-15.448%
2025-03-27	20.8200	21.275000	20.3500	21.0500	+1.544%	378,399	-17.577%
2025-03-26	21.0000	21.000000	20.6050	20.7300	-0.956%	154,705	-16.305%
2025-03-25	21.0300	21.325000	20.9000	20.9300	-0.664%	205,559	-17.105%
2025-03-24	20.5800	21.220000	20.4850	21.0700	+3.436%	311,644	-17.655%
2025-03-21	20.1400	20.560000	19.9110	20.3700	-0.196%	538,225	-14.826%
2025-03-20	19.8100	20.480000	19.8100	20.4100	+2.614%	240,932	-14.993%
2025-03-19	19.6400	20.030000	19.5400	19.8900	+1.016%	296,592	-12.770%
2025-03-18	19.4200	19.790000	19.1300	19.6900	+0.562%	272,154	-11.884%
2025-03-17	19.4900	20.015000	19.2000	19.5800	-0.102%	319,026	-11.389%
2025-03-14	19.0400	20.100000	18.7100	19.6000	+4.145%	473,599	-11.480%
2025-03-13	19.0000	19.250000	18.4400	18.8200	-1.052%	386,789	-7.811%
2025-03-12	19.2200	19.220000	18.0900	19.0200	+0.211%	547,234	-8.780%
2025-03-11	19.0000	19.330000	18.7300	18.9800	+0.690%	705,169	-8.588%
2025-03-10	19.5400	19.770000	18.6500	18.8500	-5.229%	674,264	-7.958%
2025-03-07	20.4600	20.800000	19.7100	19.8900	-1.192%	408,137	-12.770%
2025-03-06	19.7700	20.410000	19.4900	20.1300	+0.650%	272,925	-13.810%
2025-03-05	19.8000	20.120000	19.5000	20.0000	+1.471%	273,367	-13.250%
2025-03-04	19.7000	20.060000	19.2600	19.7100	-1.499%	409,456	-11.974%
2025-03-03	21.0100	21.450000	19.8750	20.0100	-4.396%	330,480	-13.293%
2025-02-28	20.8600	21.045000	20.4600	20.9300	+0.096%	432,822	-17.105%
2025-02-27	21.4600	22.170000	20.6800	20.9100	-3.284%	309,198	-17.025%
2025-02-26	22.1900	22.320000	21.4400	21.6200	-2.831%	209,339	-19.750%
2025-02-25	22.3100	22.420000	21.8500	22.2500	+1.552%	254,119	-22.022%
2025-02-24	22.8100	22.810000	21.7850	21.9100	-2.924%	354,007	-20.812%
2025-02-21	22.9400	23.356700	22.0300	22.5700	-0.441%	342,030	-23.128%
2025-02-20	23.4000	23.690000	21.6200	22.6700	-4.184%	584,404	-23.467%
2025-02-19	23.5800	23.935000	23.1800	23.6600	-1.211%	343,799	-26.669%
2025-02-18	23.6400	23.970000	23.3400	23.9500	+1.183%	179,513	-27.557%
2025-02-14	23.6500	23.870000	23.4500	23.6700	+0.766%	118,904	-26.700%
2025-02-13	23.3600	23.530000	22.9300	23.4900	+1.206%	133,019	-26.139%
2025-02-12	23.2100	23.320000	22.9100	23.2100	-1.192%	158,037	-25.248%
2025-02-11	22.9800	23.520000	22.8950	23.4900	+1.119%	137,109	-26.139%
2025-02-10	23.3500	23.390000	22.7100	23.2300	+0.346%	182,687	-25.312%
2025-02-07	23.1600	23.200000	22.7100	23.1500	-0.473%	111,128	-25.054%

document.getElementById("KqR7SZ").onerror = function(){this.style.display='none';}; .dark-mode .HCNgRj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HCNgRj{ color: #333333; background-color: white; border: 2px solid #333333; }PRAAPRA Group, Inc.stock NASDAQ

PRAA
PRA Group, Inc.
stock NASDAQ