NASDAQ:PRAA | Historical Stock Price | PRA GROUP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2002-11-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.89$8.27$13.98$23.63$39.94$67.502002-11-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$52.84$53.83433,700——
2013-12-30$52.41$53.39398,200——
2013-12-27$51.63$52.59359,100——
2013-12-26$51.97$52.94468,800——
2013-12-24$51.94$52.91230,200——
2013-12-23$50.90$51.85801,100——
2013-12-20$51.57$52.531,660,400——
2013-12-19$50.78$51.73830,200——
2013-12-18$52.04$53.01861,500——
2013-12-17$51.99$52.96628,500——
2013-12-16$51.78$52.75585,000——
2013-12-13$52.20$53.17482,800——
2013-12-12$52.70$53.68602,100——
2013-12-11$52.17$53.14506,600——
2013-12-10$52.70$53.68668,400——
2013-12-09$53.70$54.70551,800——
2013-12-06$53.98$54.99502,900——
2013-12-05$53.78$54.78398,400——
2013-12-04$54.11$55.12604,700——
2013-12-03$54.90$55.92493,400——
2013-12-02$55.89$56.93593,000——
2013-11-29$58.40$59.49147,200——
2013-11-27$58.02$59.10281,500——
2013-11-26$57.69$58.77398,800——
2013-11-25$57.10$58.16337,800——
2013-11-22$57.79$58.87424,300——
2013-11-21$57.51$58.58571,300——
2013-11-20$54.93$55.95479,600——
2013-11-19$54.94$55.96454,900——
2013-11-18$55.56$56.60323,100——
2013-11-15$56.76$57.82697,200——
2013-11-14$56.60$57.66515,100——
2013-11-13$56.85$57.91661,500——
2013-11-12$56.98$58.04353,900——
2013-11-11$57.17$58.24460,100——
2013-11-08$57.30$58.37445,100——
2013-11-07$57.40$58.47559,000——
2013-11-06$58.17$59.25273,100——
2013-11-05$58.54$59.63617,400——
2013-11-04$58.97$60.07669,600——
2013-11-01$59.02$60.12514,600——
2013-10-31$59.45$60.561,520,300——
2013-10-30$62.94$64.11392,300——
2013-10-29$63.37$64.55414,700——
2013-10-28$62.22$63.38293,100——
2013-10-25$61.17$62.31202,700——
2013-10-24$61.65$62.80251,700——
2013-10-23$61.18$62.32209,900——
2013-10-22$61.65$62.80291,700——
2013-10-21$62.00$63.16403,000——
2013-10-18$62.13$63.29450,500——
2013-10-17$60.84$61.97424,400——
2013-10-16$60.18$61.30403,500——
2013-10-15$59.19$60.29407,800——
2013-10-14$60.54$61.67440,300——
2013-10-11$59.10$60.20383,700——
2013-10-10$58.36$59.45364,500——
2013-10-09$56.79$57.85399,100——
2013-10-08$56.73$57.79556,000——
2013-10-07$58.50$59.59353,900——
2013-10-04$58.77$59.87384,900——
2013-10-03$58.86$59.96442,400——
2013-10-02$59.59$60.70548,600——
2013-10-01$61.02$62.16396,400——
2013-09-30$59.93$61.05486,000——
2013-09-27$59.59$60.70331,700——
2013-09-26$61.23$62.37450,400——
2013-09-25$60.24$61.36440,800——
2013-09-24$59.81$60.93334,700——
2013-09-23$59.17$60.27354,600——
2013-09-20$59.09$60.19484,200——
2013-09-19$59.52$60.63335,100——
2013-09-18$58.63$59.72327,300——
2013-09-17$59.14$60.24368,100——
2013-09-16$58.97$60.07286,700——
2013-09-13$58.47$59.56286,000——
2013-09-12$58.47$59.56253,300——
2013-09-11$58.78$59.88367,300——
2013-09-10$59.31$60.42638,800——
2013-09-09$57.53$58.60442,400——
2013-09-06$56.69$57.75689,900——
2013-09-05$56.14$57.19760,800——
2013-09-04$55.20$56.23561,300——
2013-09-03$53.14$54.13452,300——
2013-08-30$53.04$54.03364,100——
2013-08-29$53.59$54.59272,800——
2013-08-28$52.83$53.82272,700——
2013-08-27$53.00$53.99317,500——
2013-08-26$55.26$56.29415,700——
2013-08-23$55.45$56.48230,200——
2013-08-22$54.72$55.74207,500——
2013-08-21$54.48$55.50292,900——
2013-08-20$55.41$56.44376,300——
2013-08-19$55.18$56.21591,700——
2013-08-16$55.58$56.62481,900——
2013-08-15$54.82$55.84390,400——
2013-08-14$56.04$57.09813,100——
2013-08-13$56.88$57.941,090,100——
2013-08-12$54.53$55.55644,000——
2013-08-09$52.51$53.49501,700——
2013-08-08$52.18$53.152,506,600——
2013-08-07$50.55$51.49573,400——
2013-08-06$51.75$52.72311,400——
2013-08-05$52.42$53.40409,100——
2013-08-02$52.08$53.05448,400——
2013-08-01$51.43$52.392,274,300——
2013-07-31$49.77$50.701,446,300——
2013-07-30$48.04$48.94732,900——
2013-07-29$47.12$48.00450,900——
2013-07-26$47.90$48.79310,800——
2013-07-25$48.30$49.20287,100——
2013-07-24$48.61$49.52363,900——
2013-07-23$48.38$49.28476,700——
2013-07-22$48.57$49.47315,300——
2013-07-19$48.51$49.41278,100——
2013-07-18$48.91$49.82418,200——
2013-07-17$49.41$50.33458,400——
2013-07-16$47.33$48.21636,600——
2013-07-15$47.39$48.27555,300——
2013-07-12$47.36$48.24555,000——
2013-07-11$47.20$48.08647,400——
2013-07-10$46.54$47.411,187,400——
2013-07-09$48.84$49.75610,500——
2013-07-08$49.79$50.72815,100——
2013-07-05$52.98$53.96220,500——
2013-07-03$52.06$53.03133,800——
2013-07-02$52.89$53.88287,100——
2013-07-01$52.66$53.64378,900——
2013-06-28$51.21$52.17770,700——
2013-06-27$52.16$53.14128,700——
2013-06-26$51.59$52.55180,300——
2013-06-25$51.53$52.49267,600——
2013-06-24$51.71$52.68498,900——
2013-06-21$53.24$54.24594,600——
2013-06-20$52.23$53.21225,600——
2013-06-19$53.35$54.35192,900——
2013-06-18$53.41$54.41344,100——
2013-06-17$53.87$54.87481,500——
2013-06-14$51.69$52.65193,200——
2013-06-13$51.34$52.30254,700——
2013-06-12$51.26$52.21227,400——
2013-06-11$50.63$51.58136,500——
2013-06-10$50.77$51.72243,600——
2013-06-07$49.66$50.59336,900——
2013-06-06$50.05$50.99218,400——
2013-06-05$49.75$50.67162,600——
2013-06-04$50.14$51.07279,300——
2013-06-03$50.85$51.80257,400——
2013-05-31$50.76$51.70168,300——
2013-05-30$50.67$51.61158,400——
2013-05-29$50.28$51.2187,900——
2013-05-28$50.21$51.15245,100——
2013-05-24$49.04$49.95161,700——
2013-05-23$48.83$49.74147,300——
2013-05-22$49.05$49.96237,900——
2013-05-21$49.09$50.01198,000——
2013-05-20$49.08$49.99182,700——
2013-05-17$50.02$50.95291,000——
2013-05-16$49.76$50.68309,300——
2013-05-15$50.00$50.93370,200——
2013-05-14$49.66$50.58363,900——
2013-05-13$48.98$49.89198,300——
2013-05-10$48.97$49.89163,800——
2013-05-09$48.78$49.69279,000——
2013-05-08$47.52$48.40174,600——
2013-05-07$47.25$48.13233,700——
2013-05-06$46.42$47.28197,700——
2013-05-03$46.32$47.19363,600——
2013-05-02$45.58$46.43379,500——
2013-05-01$43.63$44.44564,600——
2013-04-30$40.92$41.68156,600——
2013-04-29$40.67$41.43127,500——
2013-04-26$40.48$41.2492,100——
2013-04-25$40.62$41.37140,700——
2013-04-24$40.75$41.5190,900——
2013-04-23$40.31$41.06161,100——
2013-04-22$40.25$41.00258,600——
2013-04-19$40.00$40.75206,100——
2013-04-18$39.72$40.46206,100——
2013-04-17$40.00$40.75242,400——
2013-04-16$40.16$40.91159,300——
2013-04-15$39.48$40.22213,300——
2013-04-12$40.84$41.60124,500——
2013-04-11$40.91$41.67105,600——
2013-04-10$40.97$41.73311,700——
2013-04-09$40.40$41.16149,700——
2013-04-08$41.14$41.91127,500——
2013-04-05$40.65$41.41107,100——
2013-04-04$40.91$41.67215,100——
2013-04-03$40.65$41.40190,800——
2013-04-02$41.29$42.06189,600——
2013-04-01$41.53$42.31141,300——
2013-03-28$42.31$43.10138,000——
2013-03-27$41.93$42.7195,100——
2013-03-26$41.88$42.66222,300——
2013-03-25$41.24$42.01198,900——
2013-03-22$41.33$42.10248,400——
2013-03-21$41.69$42.4795,100——
2013-03-20$42.01$42.79108,900——
2013-03-19$41.63$42.41162,300——
2013-03-18$41.82$42.60171,600——
2013-03-15$41.85$42.63509,700——
2013-03-14$41.35$42.12234,300——
2013-03-13$40.77$41.53216,000——
2013-03-12$40.88$41.64199,500——
2013-03-11$41.37$42.14242,700——
2013-03-08$41.66$42.43220,800——
2013-03-07$41.06$41.82140,100——
2013-03-06$40.77$41.53228,000——
2013-03-05$40.57$41.33179,700——
2013-03-04$40.16$40.91309,900——
2013-03-01$39.76$40.50192,600——
2013-02-28$38.98$39.70177,000——
2013-02-27$39.09$39.82163,200——
2013-02-26$38.54$39.26450,300——
2013-02-25$39.67$40.41432,900——
2013-02-22$39.92$40.66232,500——
2013-02-21$39.60$40.34211,200——
2013-02-20$39.34$40.07611,700——
2013-02-19$39.12$39.85262,500——
2013-02-15$38.84$39.56344,100——
2013-02-14$39.36$40.09553,200——
2013-02-13$37.34$38.04199,500——
2013-02-12$36.81$37.50476,100——
2013-02-11$36.95$37.6469,000——
2013-02-08$36.91$37.60193,500——
2013-02-07$36.72$37.41135,300——
2013-02-06$37.05$37.74231,000——
2013-02-05$36.76$37.45246,300——
2013-02-04$36.11$36.78355,800——
2013-02-01$36.26$36.94265,200——
2013-01-31$35.65$36.31237,000——
2013-01-30$35.35$36.01202,800——
2013-01-29$36.02$36.70248,700——
2013-01-28$35.32$35.98381,000——
2013-01-25$35.06$35.71206,400——
2013-01-24$34.86$35.51127,500——
2013-01-23$34.48$35.12244,200——
2013-01-22$34.57$35.21289,200——
2013-01-18$34.37$35.01187,500——
2013-01-17$34.50$35.15150,300——
2013-01-16$34.80$35.45210,900——
2013-01-15$34.63$35.28419,700——
2013-01-14$33.98$34.61310,800——
2013-01-11$34.46$35.10134,700——
2013-01-10$34.60$35.25269,700——
2013-01-09$34.52$35.17433,200——
2013-01-08$34.62$35.27521,100——
2013-01-07$34.93$35.58265,500——
2013-01-04$35.00$35.65233,400——
2013-01-03$35.07$35.73348,300——
2013-01-02$35.44$36.10430,200——