PRA Group, Inc. - Common Stock (PRAA)

Historical Prices For PRA Group, Inc. - Common Stock (PRAA)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	21.01	22.01	20.91	21.96	221,536	21.96
4/01/2025	20.53	21.39	20.53	21.35	301,942	21.35
3/31/2025	20.21	20.83	20.20	20.62	250,804	20.62
3/28/2025	20.99	21.09	20.44	20.52	254,956	20.52
3/27/2025	20.82	21.27	20.35	21.05	378,399	21.05
3/26/2025	21.00	21.00	20.61	20.73	156,269	20.73
3/25/2025	21.03	21.32	20.90	20.93	209,606	20.93
3/24/2025	20.58	21.22	20.48	21.07	313,453	21.07
3/21/2025	20.14	20.56	19.91	20.37	619,200	20.37
3/20/2025	19.81	20.48	19.81	20.41	242,136	20.41
3/19/2025	19.64	20.03	19.54	19.89	300,089	19.89
3/18/2025	19.42	19.79	19.13	19.69	283,262	19.69
3/17/2025	19.49	20.02	19.20	19.57	325,576	19.57
3/14/2025	19.04	20.10	18.71	19.60	475,897	19.60
3/13/2025	19.00	19.25	18.44	18.82	392,788	18.82
3/12/2025	19.22	19.22	18.09	19.02	568,428	19.02
3/11/2025	19.00	19.33	18.73	18.98	707,499	18.98
3/10/2025	19.54	19.77	18.65	18.85	679,740	18.85
3/07/2025	20.46	20.80	19.71	19.89	412,139	19.89
3/06/2025	19.77	20.41	19.49	20.13	274,798	20.13
3/05/2025	19.80	20.12	19.50	20.00	282,026	20.00
3/04/2025	19.70	20.06	19.26	19.71	418,198	19.71
3/03/2025	21.01	21.45	19.88	20.01	332,434	20.01
2/28/2025	20.86	21.05	20.46	20.93	437,272	20.93
2/27/2025	21.46	22.17	20.68	20.91	314,465	20.91
2/26/2025	22.19	22.32	21.44	21.62	215,099	21.62
2/25/2025	22.31	22.42	21.85	22.25	264,589	22.25
2/24/2025	22.81	22.81	21.79	21.91	357,882	21.91
2/21/2025	22.94	23.36	22.03	22.57	344,748	22.57
2/20/2025	23.40	23.69	21.62	22.67	584,634	22.67
2/19/2025	23.58	23.93	23.18	23.66	348,757	23.66
2/18/2025	23.64	23.97	23.34	23.95	184,350	23.95
2/14/2025	23.65	23.87	23.45	23.67	126,028	23.67
2/13/2025	23.36	23.53	22.93	23.49	144,966	23.49
2/12/2025	23.21	23.32	22.91	23.21	166,756	23.21
2/11/2025	22.98	23.52	22.89	23.49	138,490	23.49
2/10/2025	23.35	23.39	22.71	23.23	193,948	23.23
2/07/2025	23.16	23.20	22.71	23.15	186,081	23.15
2/06/2025	23.00	23.38	22.80	23.26	203,198	23.26
2/05/2025	22.32	22.79	21.61	22.78	220,040	22.78
2/04/2025	21.65	22.18	21.50	22.17	101,014	22.17
2/03/2025	21.51	22.03	21.13	21.80	185,272	21.80
1/31/2025	22.52	22.57	21.92	22.11	280,391	22.11
1/30/2025	21.96	22.74	21.96	22.62	200,909	22.62
1/29/2025	21.91	22.15	21.41	21.72	169,306	21.72
1/28/2025	22.24	22.24	21.79	22.00	150,541	22.00
1/27/2025	21.75	22.53	21.61	22.30	257,552	22.30
1/24/2025	21.87	22.02	21.49	21.72	180,173	21.72
1/23/2025	21.11	21.79	21.11	21.72	215,269	21.72
1/22/2025	21.18	21.47	20.89	21.24	211,232	21.24
1/21/2025	21.50	21.71	21.27	21.38	225,705	21.38
1/17/2025	21.55	21.61	20.85	21.31	217,397	21.31
1/16/2025	20.63	21.21	20.55	21.17	235,925	21.17
1/15/2025	20.74	20.84	20.38	20.75	208,793	20.75
1/14/2025	20.13	20.62	19.84	20.15	368,745	20.15
1/13/2025	19.74	19.92	19.27	19.82	271,237	19.82
1/10/2025	19.54	19.83	19.17	19.60	244,083	19.60
1/08/2025	20.05	20.20	19.74	20.00	246,782	20.00
1/07/2025	20.74	21.01	20.07	20.36	243,189	20.36
1/06/2025	20.58	20.89	20.43	20.67	245,926	20.67
1/03/2025	20.70	20.83	20.32	20.53	208,249	20.53