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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$36.30$36.98245,200——
2019-12-30$36.50$37.18156,200——
2019-12-27$36.54$37.22159,700——
2019-12-26$37.06$37.75113,700——
2019-12-24$36.87$37.5671,900——
2019-12-23$36.92$37.61155,100——
2019-12-20$37.28$37.981,166,500——
2019-12-19$37.45$38.15152,000——
2019-12-18$37.67$38.37211,600——
2019-12-17$37.87$38.58225,800——
2019-12-16$37.24$37.93301,800——
2019-12-13$37.31$38.01196,000——
2019-12-12$37.36$38.06303,500——
2019-12-11$37.40$38.10238,500——
2019-12-10$36.63$37.31186,100——
2019-12-09$36.10$36.77260,500——
2019-12-06$36.29$36.97249,000——
2019-12-05$35.88$36.55414,700——
2019-12-04$35.74$36.41225,000——
2019-12-03$35.60$36.26162,800——
2019-12-02$36.27$36.95140,000——
2019-11-29$36.64$37.3273,000——
2019-11-27$36.70$37.38107,300——
2019-11-26$36.81$37.50169,800——
2019-11-25$37.15$37.84283,200——
2019-11-22$36.42$37.10149,300——
2019-11-21$36.27$36.95152,800——
2019-11-20$36.31$36.99258,600——
2019-11-19$36.40$37.08219,700——
2019-11-18$36.20$36.88138,900——
2019-11-15$36.43$37.11157,700——
2019-11-14$36.39$37.07144,900——
2019-11-13$36.60$37.28173,100——
2019-11-12$36.62$37.30204,300——
2019-11-11$36.43$37.11250,100——
2019-11-08$36.78$37.47514,600——
2019-11-07$35.00$35.65369,500——
2019-11-06$34.14$34.78201,200——
2019-11-05$34.60$35.25200,600——
2019-11-04$34.99$35.64204,000——
2019-11-01$34.35$34.99218,100——
2019-10-31$33.93$34.56156,300——
2019-10-30$34.36$35.00148,200——
2019-10-29$34.43$35.07307,900——
2019-10-28$34.99$35.64149,600——
2019-10-25$34.58$35.22157,600——
2019-10-24$34.44$35.08140,600——
2019-10-23$34.55$35.1982,000——
2019-10-22$34.58$35.22216,900——
2019-10-21$35.04$35.69186,600——
2019-10-18$34.23$34.87112,000——
2019-10-17$34.30$34.94236,100——
2019-10-16$33.58$34.21205,900——
2019-10-15$33.31$33.93157,300——
2019-10-14$32.83$33.44144,700——
2019-10-11$32.87$33.48288,600——
2019-10-10$32.53$33.14156,200——
2019-10-09$32.28$32.88237,700——
2019-10-08$32.85$33.46647,600——
2019-10-07$32.50$33.11194,100——
2019-10-04$32.94$33.55225,000——
2019-10-03$32.45$33.06185,600——
2019-10-02$32.36$32.96546,800——
2019-10-01$33.01$33.63307,300——
2019-09-30$33.79$34.42304,300——
2019-09-27$34.12$34.76159,600——
2019-09-26$34.23$34.87169,300——
2019-09-25$35.35$36.01290,800——
2019-09-24$35.23$35.89296,500——
2019-09-23$35.43$36.09195,300——
2019-09-20$35.22$35.88511,500——
2019-09-19$34.65$35.30282,800——
2019-09-18$35.17$35.83160,300——
2019-09-17$34.91$35.56215,800——
2019-09-16$35.15$35.81336,800——
2019-09-13$34.85$35.50217,900——
2019-09-12$34.18$34.82245,400——
2019-09-11$35.04$35.69364,600——
2019-09-10$34.47$35.11203,600——
2019-09-09$34.42$35.06224,300——
2019-09-06$33.87$34.50102,800——
2019-09-05$33.88$34.51211,900——
2019-09-04$33.12$33.74168,100——
2019-09-03$34.01$34.64339,000——
2019-08-30$34.14$34.78232,300——
2019-08-29$34.33$34.97352,400——
2019-08-28$33.45$34.07272,400——
2019-08-27$32.79$33.40370,100——
2019-08-26$33.02$33.64145,000——
2019-08-23$32.75$33.36170,000——
2019-08-22$33.61$34.24195,200——
2019-08-21$33.69$34.32372,900——
2019-08-20$33.95$34.58326,400——
2019-08-19$33.86$34.49256,100——
2019-08-16$33.61$34.24246,000——
2019-08-15$32.74$33.35255,700——
2019-08-14$32.46$33.07201,100——
2019-08-13$32.69$33.30245,800——
2019-08-12$32.29$32.89298,300——
2019-08-09$32.53$33.14475,500——
2019-08-08$30.23$30.79247,600——
2019-08-07$29.10$29.64181,700——
2019-08-06$29.30$29.85150,500——
2019-08-05$28.98$29.52183,500——
2019-08-02$29.75$30.30363,400——
2019-08-01$30.76$31.33208,800——
2019-07-31$31.13$31.71301,500——
2019-07-30$31.34$31.92420,100——
2019-07-29$30.23$30.79125,800——
2019-07-26$30.15$30.71243,900——
2019-07-25$29.97$30.53290,900——
2019-07-24$30.59$31.16298,700——
2019-07-23$29.18$29.72133,700——
2019-07-22$28.39$28.92144,300——
2019-07-19$28.53$29.06308,200——
2019-07-18$28.68$29.21261,600——
2019-07-17$27.88$28.40153,700——
2019-07-16$28.00$28.52124,100——
2019-07-15$27.97$28.49270,100——
2019-07-12$28.41$28.94116,800——
2019-07-11$28.04$28.5698,600——
2019-07-10$28.06$28.58103,300——
2019-07-09$28.27$28.8075,200——
2019-07-08$28.17$28.70127,100——
2019-07-05$28.77$29.31116,100——
2019-07-03$28.45$28.9878,900——
2019-07-02$27.92$28.4497,300——
2019-07-01$28.13$28.65141,800——
2019-06-28$28.14$28.66346,400——
2019-06-27$27.41$27.92187,100——
2019-06-26$26.84$27.34257,300——
2019-06-25$26.95$27.45337,300——
2019-06-24$27.46$27.97312,000——
2019-06-21$28.58$29.11363,600——
2019-06-20$29.02$29.56166,100——
2019-06-19$29.23$29.78196,600——
2019-06-18$29.42$29.97163,800——
2019-06-17$29.44$29.99170,000——
2019-06-14$29.83$30.39163,800——
2019-06-13$29.79$30.3595,300——
2019-06-12$29.51$30.06127,700——
2019-06-11$29.42$29.97114,100——
2019-06-10$29.51$30.06141,600——
2019-06-07$29.60$30.15267,000——
2019-06-06$28.97$29.51116,400——
2019-06-05$28.84$29.38103,300——
2019-06-04$29.22$29.76117,600——
2019-06-03$28.31$28.84200,800——
2019-05-31$27.61$28.12207,600——
2019-05-30$27.95$28.4781,200——
2019-05-29$28.08$28.60205,400——
2019-05-28$28.37$28.90191,400——
2019-05-24$29.13$29.67133,200——
2019-05-23$28.64$29.17144,800——
2019-05-22$29.49$30.04219,900——
2019-05-21$29.75$30.30313,900——
2019-05-20$29.33$29.88203,200——
2019-05-17$28.87$29.41184,700——
2019-05-16$28.44$28.97263,400——
2019-05-15$28.74$29.28380,000——
2019-05-14$29.28$29.83210,600——
2019-05-13$29.23$29.78378,800——
2019-05-10$29.36$29.91371,100——
2019-05-09$28.38$28.91299,500——
2019-05-08$27.79$28.31144,300——
2019-05-07$27.98$28.50112,900——
2019-05-06$28.83$29.37106,800——
2019-05-03$28.88$29.42143,500——
2019-05-02$27.79$28.31170,100——
2019-05-01$28.16$28.69348,300——
2019-04-30$28.12$28.64189,700——
2019-04-29$28.68$29.21217,100——
2019-04-26$28.73$29.27240,200——
2019-04-25$27.82$28.34196,300——
2019-04-24$27.52$28.03177,700——
2019-04-23$27.54$28.05286,400——
2019-04-22$27.35$27.86161,300——
2019-04-18$27.27$27.78174,900——
2019-04-17$26.92$27.42192,600——
2019-04-16$27.44$27.95351,700——
2019-04-15$26.89$27.39175,700——
2019-04-12$27.51$28.02111,000——
2019-04-11$27.22$27.73145,900——
2019-04-10$26.75$27.25316,500——
2019-04-09$26.41$26.90343,800——
2019-04-08$27.40$27.91279,400——
2019-04-05$27.36$27.87199,900——
2019-04-04$27.21$27.72223,800——
2019-04-03$26.98$27.48145,100——
2019-04-02$27.03$27.53215,000——
2019-04-01$27.28$27.79274,100——
2019-03-29$26.81$27.31198,800——
2019-03-28$26.90$27.40188,600——
2019-03-27$26.56$27.06231,900——
2019-03-26$26.97$27.47257,700——
2019-03-25$26.47$26.96330,800——
2019-03-22$25.93$26.41436,100——
2019-03-21$26.52$27.01294,600——
2019-03-20$26.57$27.07524,500——
2019-03-19$27.04$27.54348,500——
2019-03-18$27.47$27.98694,000——
2019-03-15$26.60$27.101,530,000——
2019-03-14$26.64$27.14679,200——
2019-03-13$27.10$27.61650,600——
2019-03-12$27.32$27.83665,700——
2019-03-11$27.65$28.17830,000——
2019-03-08$27.94$28.46428,200——
2019-03-07$28.28$28.81478,800——
2019-03-06$28.80$29.34325,200——
2019-03-05$29.78$30.34383,100——
2019-03-04$30.01$30.57388,100——
2019-03-01$30.73$31.30722,000——
2019-02-28$32.19$32.79481,400——
2019-02-27$31.96$32.56179,700——
2019-02-26$32.10$32.70154,500——
2019-02-25$32.07$32.67198,700——
2019-02-22$32.03$32.63323,200——
2019-02-21$32.01$32.61208,700——
2019-02-20$32.58$33.19252,500——
2019-02-19$32.26$32.86243,800——
2019-02-15$31.75$32.34236,800——
2019-02-14$31.45$32.04339,100——
2019-02-13$31.28$31.86155,300——
2019-02-12$30.79$31.36257,800——
2019-02-11$30.18$30.74168,200——
2019-02-08$29.85$30.41143,800——
2019-02-07$29.94$30.50126,700——
2019-02-06$30.10$30.66120,800——
2019-02-05$30.31$30.88142,700——
2019-02-04$30.02$30.58141,500——
2019-02-01$29.69$30.24245,000——
2019-01-31$29.51$30.06306,400——
2019-01-30$29.09$29.63135,300——
2019-01-29$28.72$29.2690,400——
2019-01-28$29.20$29.74130,900——
2019-01-25$28.73$29.27219,200——
2019-01-24$28.50$29.03200,500——
2019-01-23$28.79$29.33217,400——
2019-01-22$29.06$29.60262,200——
2019-01-18$29.76$30.32346,000——
2019-01-17$29.21$29.75257,900——
2019-01-16$28.90$29.44382,400——
2019-01-15$28.44$28.97328,300——
2019-01-14$28.52$29.05246,700——
2019-01-11$28.48$29.01226,100——
2019-01-10$28.14$28.66293,800——
2019-01-09$28.04$28.56207,700——
2019-01-08$27.78$28.30366,100——
2019-01-07$27.09$27.60280,900——
2019-01-04$26.61$27.11240,900——
2019-01-03$25.31$25.78375,000——
2019-01-02$25.52$26.00388,400——