PRAA - PRA GROUP INC
16.78
-0.360 -2.145%
Share volume: 754,866
Last Updated: 05-12-2026
Banking/Business Credit Institutions:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$17.14
-0.36
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $17.14 | $17.14 | $17.35 | $17.35 | $16.64 | $16.64 | $16.78 | $16.78 | 754,866 | $754,866.00 |
| 05-11-2026 | $19.13 | $19.13 | $19.93 | $19.93 | $16.85 | $16.85 | $17.14 | $17.14 | 820,760 | $820,760.00 |
| 05-08-2026 | $20.57 | $20.57 | $20.76 | $20.76 | $16.69 | $16.69 | $19.18 | $19.18 | 1,314,421 | $1,314,421.00 |
| 05-07-2026 | $21.54 | $21.54 | $21.69 | $21.69 | $20.74 | $20.74 | $20.88 | $20.88 | 646,784 | $646,784.00 |
| 05-06-2026 | $21.51 | $21.51 | $21.67 | $21.67 | $21.20 | $21.20 | $21.29 | $21.29 | 333,448 | $333,448.00 |
| 05-05-2026 | $21.60 | $21.60 | $21.86 | $21.86 | $21.28 | $21.28 | $21.38 | $21.38 | 343,258 | $343,258.00 |
| 05-04-2026 | $22.08 | $22.08 | $22.34 | $22.34 | $20.38 | $20.38 | $21.39 | $21.39 | 442,909 | $442,909.00 |
| 05-01-2026 | $22.09 | $22.09 | $22.55 | $22.55 | $21.82 | $21.82 | $22.23 | $22.23 | 458,699 | $458,699.00 |
| 04-30-2026 | $22.04 | $22.04 | $22.15 | $22.15 | $21.52 | $21.52 | $21.79 | $21.79 | 461,118 | $461,118.00 |
| 04-29-2026 | $22.11 | $22.11 | $22.40 | $22.40 | $21.48 | $21.48 | $21.91 | $21.91 | 291,023 | $291,023.00 |