MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PRAA — PRA Group, Inc.
NasdaqPRA Group, Inc.
$20.28
+0.24(+1.20%)
- O
- 19.75
- H
- 20.46
- L
- 19.54
- V
- 326.92K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$20.28
Period Return+11.12%
Period High$22.55
Period Low$10.25
Avg Daily Volume468.9K
Total Trading Days365
PRAA — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $19.75 | $20.46 | $19.54 | $20.28 | +$0.24 | +1.20% | 326,918 | $20.12 | $19.54 $20.46 |
| Oct 6, 2026 | $19.60 | $20.06 | $19.26 | $20.04 | +$0.63 | +3.25% | 446,102 | $19.79 | $19.26 $20.06 |
| Oct 5, 2026 | $19.01 | $19.60 | $18.59 | $19.41 | +$0.54 | +2.86% | 417,204 | $19.35 | $18.59 $19.60 |
| Oct 2, 2026 | $19.10 | $19.80 | $18.81 | $18.87 | +$0.01 | +0.05% | 462,871 | $19.17 | $18.81 $19.80 |
| Oct 1, 2026 | $19.37 | $19.55 | $18.72 | $18.86 | $-0.63 | -3.23% | 553,470 | $18.94 | $18.72 $19.55 |
| Sep 30, 2026 | $19.33 | $19.54 | $19.06 | $19.49 | +$0.05 | +0.26% | 421,919 | $19.41 | $19.06 $19.54 |
| Sep 29, 2026 | $19.75 | $19.91 | $18.27 | $19.44 | $-0.61 | -3.04% | 635,774 | $19.09 | $18.27 $19.91 |
| Sep 28, 2026 | $20.65 | $21.05 | $19.46 | $20.05 | $-0.60 | -2.91% | 533,464 | $20.05 | $19.46 $21.05 |
| Sep 25, 2026 | $20.22 | $20.72 | $20.10 | $20.65 | +$0.41 | +2.03% | 365,186 | $20.52 | $20.10 $20.72 |
| Sep 24, 2026 | $20.11 | $20.86 | $20.11 | $20.24 | +$0.13 | +0.65% | 506,856 | $20.39 | $20.11 $20.86 |
| Sep 23, 2026 | $20.39 | $20.39 | $19.60 | $20.11 | $-0.47 | -2.28% | 446,039 | $20.08 | $19.60 $20.39 |
| Sep 22, 2026 | $20.98 | $21.29 | $20.01 | $20.58 | $-0.02 | -0.10% | 449,272 | $20.51 | $20.01 $21.29 |
| Sep 21, 2026 | $21.16 | $21.16 | $20.30 | $20.60 | $-0.40 | -1.90% | 915,059 | $20.60 | $20.30 $21.16 |
| Sep 18, 2026 | $20.38 | $21.21 | $19.80 | $21.00 | +$0.43 | +2.09% | 858,556 | $20.95 | $19.80 $21.21 |
| Sep 17, 2026 | $20.32 | $20.61 | $19.83 | $20.57 | +$0.50 | +2.49% | 618,210 | $20.45 | $19.83 $20.61 |
| Sep 16, 2026 | $19.12 | $20.13 | $19.12 | $20.07 | +$0.78 | +4.04% | 588,748 | $19.95 | $19.12 $20.13 |
| Sep 15, 2026 | $19.23 | $19.48 | $18.86 | $19.29 | $-0.10 | -0.52% | 333,146 | $19.21 | $18.86 $19.48 |
| Sep 14, 2026 | $18.93 | $19.46 | $18.69 | $19.39 | +$0.46 | +2.43% | 326,003 | $19.29 | $18.69 $19.46 |
| Sep 11, 2026 | $19.06 | $19.22 | $18.71 | $18.93 | +$0.16 | +0.85% | 690,965 | $18.94 | $18.71 $19.22 |
| Sep 10, 2026 | $19.03 | $19.06 | $18.50 | $18.77 | $-0.37 | -1.93% | 222,024 | $18.80 | $18.50 $19.06 |
| Sep 9, 2026 | $18.90 | $19.50 | $18.55 | $19.14 | +$0.03 | +0.16% | 676,280 | $19.24 | $18.55 $19.50 |
| Sep 8, 2026 | $18.75 | $19.13 | $18.42 | $19.11 | +$0.09 | +0.47% | 303,598 | $18.95 | $18.42 $19.13 |
| Sep 4, 2026 | $18.69 | $19.41 | $18.44 | $19.02 | +$0.03 | +0.16% | 223,198 | $19.10 | $18.44 $19.41 |
| Sep 3, 2026 | $18.98 | $19.54 | $18.89 | $18.99 | +$0.24 | +1.28% | 214,792 | $19.05 | $18.89 $19.54 |
| Sep 2, 2026 | $18.41 | $18.83 | $18.27 | $18.75 | +$0.41 | +2.24% | 246,580 | $18.67 | $18.27 $18.83 |
| Sep 1, 2026 | $18.66 | $18.72 | $18.26 | $18.34 | $-0.48 | -2.55% | 377,943 | $18.43 | $18.26 $18.72 |
| Aug 31, 2026 | $19.09 | $19.34 | $18.79 | $18.82 | $-0.32 | -1.67% | 351,907 | $18.98 | $18.79 $19.34 |
| Aug 28, 2026 | $19.39 | $19.70 | $19.09 | $19.14 | $-0.15 | -0.78% | 249,842 | $19.29 | $19.09 $19.70 |
| Aug 27, 2026 | $19.28 | $19.44 | $18.85 | $19.29 | $-0.16 | -0.82% | 299,087 | $19.26 | $18.85 $19.44 |
| Aug 26, 2026 | $19.56 | $19.96 | $19.24 | $19.45 | $-0.23 | -1.17% | 299,503 | $19.46 | $19.24 $19.96 |