Skip to main content
PRAA logo

PRA Group, Inc.

PRAANASDAQFinancialsCredit Services

$19.94Today:- (-)1Y +49.55%

As of Oct 15, 2026 close

Market cap
$763.57M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$10.25$22.55
Volume (live)
-
Avg. volume (3M)
432.66K

PRA Group (PRAA) Historical Stock Prices

Analyze PRA Group (PRAA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

PRA Group (PRAA) Interactive Price Chart

Interactive historical price chart showing PRA Group stock price movements and trends across multiple time periods.

Loading chart...

PRAA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PRAA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202620.1020.2919.7219.9319.93248.94K
Oct 14, 202620.0820.4619.6319.8119.81284.63K
Oct 13, 202620.1820.4820.1820.4720.47322.80K
Oct 12, 202619.9520.4119.8519.9919.99172.27K
Oct 9, 202620.3020.6519.9420.0320.03192.86K
Oct 8, 202620.0620.6619.9420.3220.32387.98K
Oct 7, 202619.7520.4619.5420.2820.28326.92K
Oct 6, 202619.6020.0619.2620.0420.04443.77K
Oct 5, 202619.0119.6018.5919.4119.41417.20K
Oct 2, 202619.1019.8018.8118.8718.87462.87K
Oct 1, 202619.3719.5518.7218.8618.86553.47K
Sep 30, 202619.3319.5419.0619.4919.49421.92K
Sep 29, 202619.7519.9118.2719.4419.44635.77K
Sep 28, 202620.6521.0519.4620.0520.05533.46K
Sep 25, 202620.2220.7220.1020.6520.65365.19K
Sep 24, 202620.1120.8620.1120.2420.24506.86K
Sep 23, 202620.3920.3919.6020.1120.11446.04K
Sep 22, 202620.9821.2920.0120.5820.58449.27K
Sep 21, 202621.1621.1620.3020.6020.60915.06K
Sep 18, 202620.3821.2119.8021.0021.00858.56K
Sep 17, 202620.3220.6119.8320.5720.57618.21K
Sep 16, 202619.1220.1319.1220.0720.07588.75K
Sep 15, 202619.2319.4818.8619.2919.29341.03K
Sep 14, 202618.9319.4518.6919.3919.39344.46K
Sep 11, 202619.0619.2218.7118.9318.93501.56K
Sep 10, 202619.0319.0618.5018.7718.77222.02K
Sep 9, 202618.9019.5018.5519.1419.14676.28K
Sep 8, 202618.7519.1318.4219.1119.11303.60K
Sep 4, 202618.6919.4118.4419.0219.02223.20K
Sep 3, 202618.9819.5418.8918.9918.99214.79K
Sep 2, 202618.4118.8318.2718.7518.75246.79K
Sep 1, 202618.6618.7218.2618.3418.34377.94K
Aug 31, 202619.0919.3418.7918.8218.82352.32K
Aug 28, 202619.3919.7019.0919.1419.14249.84K
Aug 27, 202619.2819.4318.8519.2919.29299.09K
Aug 26, 202619.5619.9619.2419.4519.45299.50K
Aug 25, 202620.1420.1619.5719.6819.68298.52K
Aug 24, 202619.8820.3019.6520.1720.17318.93K
Aug 21, 202618.9719.7318.9119.5819.58434.61K
Aug 20, 202619.3419.3418.4218.6318.63298.61K
Aug 19, 202619.6219.9919.3219.4419.44350.54K
Aug 18, 202620.2020.2919.5719.6519.65327.23K
Aug 17, 202620.6920.8520.1620.2320.23458.85K
Aug 14, 202620.2120.9920.0120.6020.60331.24K
Aug 13, 202619.9221.2719.9020.2520.25427.18K
Aug 12, 202618.6719.9518.6719.5819.58329.27K
Aug 11, 202619.2619.3118.3318.7418.74422.54K
Aug 10, 202619.6920.1818.8318.9618.96849.39K
Aug 7, 202620.3321.4919.6219.7919.791.10M
Aug 6, 202617.2418.2517.2418.1518.15473.88K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.