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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$39.66$40.40124,900——
2020-12-30$39.43$40.17116,900——
2020-12-29$38.26$38.97155,400——
2020-12-28$38.94$39.67223,900——
2020-12-24$38.79$39.5157,300——
2020-12-23$38.71$39.43133,600——
2020-12-22$38.34$39.06217,900——
2020-12-21$38.82$39.54252,600——
2020-12-18$39.64$40.381,112,000——
2020-12-17$40.71$41.47509,800——
2020-12-16$39.34$40.07450,100——
2020-12-15$42.48$43.27287,900——
2020-12-14$41.66$42.44374,200——
2020-12-11$43.38$44.19176,000——
2020-12-10$44.98$45.82246,600——
2020-12-09$44.41$45.24222,200——
2020-12-08$43.52$44.33126,100——
2020-12-07$43.53$44.34136,900——
2020-12-04$43.27$44.08134,400——
2020-12-03$42.71$43.51294,800——
2020-12-02$42.65$43.45127,600——
2020-12-01$42.65$43.45166,200——
2020-11-30$41.63$42.41416,100——
2020-11-27$42.49$43.2853,800——
2020-11-25$42.91$43.71173,900——
2020-11-24$43.40$44.21315,100——
2020-11-23$41.66$42.44221,000——
2020-11-20$40.14$40.89158,300——
2020-11-19$40.69$41.45209,100——
2020-11-18$40.71$41.47470,700——
2020-11-17$39.99$40.74184,000——
2020-11-16$40.03$40.78370,900——
2020-11-13$38.53$39.25226,200——
2020-11-12$37.46$38.16313,600——
2020-11-11$37.56$38.26302,700——
2020-11-10$38.68$39.40567,500——
2020-11-09$37.04$37.73373,700——
2020-11-06$36.32$37.00374,900——
2020-11-05$37.12$37.81436,500——
2020-11-04$36.70$37.38251,900——
2020-11-03$35.19$35.85422,700——
2020-11-02$35.88$36.55348,600——
2020-10-30$34.13$34.77474,700——
2020-10-29$34.54$35.18268,600——
2020-10-28$35.60$36.26323,800——
2020-10-27$36.61$37.29222,900——
2020-10-26$37.87$38.58214,400——
2020-10-23$38.02$38.73139,400——
2020-10-22$38.36$39.08155,200——
2020-10-21$38.54$39.26186,400——
2020-10-20$39.70$40.44178,500——
2020-10-19$39.25$39.98192,800——
2020-10-16$40.04$40.79212,100——
2020-10-15$39.84$40.58264,800——
2020-10-14$39.28$40.01165,700——
2020-10-13$39.46$40.20181,600——
2020-10-12$38.88$39.61355,900——
2020-10-09$39.48$40.22238,700——
2020-10-08$39.39$40.12160,900——
2020-10-07$39.49$40.23328,200——
2020-10-06$39.97$40.72272,500——
2020-10-05$40.75$41.51220,900——
2020-10-02$40.55$41.31262,800——
2020-10-01$40.07$40.82271,500——
2020-09-30$39.95$40.70227,900——
2020-09-29$40.17$40.92248,000——
2020-09-28$40.23$40.98296,500——
2020-09-25$38.38$39.10304,000——
2020-09-24$39.65$40.39390,100——
2020-09-23$40.10$40.85382,200——
2020-09-22$40.60$41.36201,900——
2020-09-21$40.29$41.04393,700——
2020-09-18$40.85$41.61706,800——
2020-09-17$40.86$41.62235,600——
2020-09-16$41.23$42.00320,100——
2020-09-15$40.88$41.64195,400——
2020-09-14$42.19$42.98322,200——
2020-09-11$41.46$42.23367,300——
2020-09-10$42.26$43.05397,000——
2020-09-09$42.70$43.50430,800——
2020-09-08$43.63$44.44303,000——
2020-09-04$44.79$45.63242,500——
2020-09-03$44.96$45.80381,600——
2020-09-02$46.22$47.08273,300——
2020-09-01$46.50$47.37301,600——
2020-08-31$46.68$47.551,049,400——
2020-08-28$46.70$47.571,388,000——
2020-08-27$45.65$46.50235,300——
2020-08-26$44.74$45.57313,000——
2020-08-25$45.44$46.29258,000——
2020-08-24$45.86$46.72294,400——
2020-08-21$45.29$46.13253,600——
2020-08-20$44.76$45.59116,100——
2020-08-19$45.25$46.09162,800——
2020-08-18$44.48$45.31124,800——
2020-08-17$45.09$45.93357,400——
2020-08-14$44.94$45.78148,100——
2020-08-13$44.65$45.48195,900——
2020-08-12$44.68$45.51272,100——
2020-08-11$44.65$45.48518,800——
2020-08-10$43.77$44.59296,300——
2020-08-07$44.12$44.94612,000——
2020-08-06$43.70$44.511,015,700——
2020-08-05$41.76$42.54292,300——
2020-08-04$39.19$39.92261,100——
2020-08-03$39.78$40.52257,400——
2020-07-31$39.56$40.30321,500——
2020-07-30$39.37$40.10272,600——
2020-07-29$40.95$41.71319,800——
2020-07-28$39.87$40.61213,200——
2020-07-27$40.02$40.77170,200——
2020-07-24$39.79$40.53554,500——
2020-07-23$39.80$40.54234,600——
2020-07-22$39.21$39.94143,900——
2020-07-21$39.16$39.89185,300——
2020-07-20$38.69$39.41125,600——
2020-07-17$39.05$39.78354,100——
2020-07-16$40.49$41.25761,200——
2020-07-15$39.42$40.16375,500——
2020-07-14$37.03$37.72205,600——
2020-07-13$36.95$37.64162,000——
2020-07-10$36.98$37.67206,100——
2020-07-09$35.85$36.52313,400——
2020-07-08$37.44$38.14202,500——
2020-07-07$36.76$37.45268,700——
2020-07-06$38.73$39.45200,400——
2020-07-02$38.33$39.04420,100——
2020-07-01$38.25$38.96195,100——
2020-06-30$38.66$39.38338,100——
2020-06-29$37.76$38.46247,500——
2020-06-26$36.76$37.45428,900——
2020-06-25$38.61$39.33222,300——
2020-06-24$37.44$38.14347,100——
2020-06-23$38.37$39.09386,200——
2020-06-22$38.95$39.68258,400——
2020-06-19$38.47$39.19640,500——
2020-06-18$38.56$39.28297,700——
2020-06-17$38.98$39.71403,100——
2020-06-16$38.89$39.62352,500——
2020-06-15$37.93$38.64215,200——
2020-06-12$36.57$37.25321,900——
2020-06-11$36.22$36.90404,000——
2020-06-10$36.84$37.53264,000——
2020-06-09$38.61$39.33300,400——
2020-06-08$38.84$39.56341,000——
2020-06-05$39.19$39.92347,700——
2020-06-04$36.96$37.65183,400——
2020-06-03$35.74$36.41411,100——
2020-06-02$34.95$35.60157,000——
2020-06-01$35.05$35.70296,900——
2020-05-29$34.12$34.76325,900——
2020-05-28$35.00$35.65328,800——
2020-05-27$36.24$36.92412,100——
2020-05-26$34.65$35.30376,500——
2020-05-22$32.39$32.99125,300——
2020-05-21$32.65$33.26276,300——
2020-05-20$33.84$34.47359,000——
2020-05-19$32.81$33.42432,100——
2020-05-18$33.89$34.52544,600——
2020-05-15$32.27$32.87296,300——
2020-05-14$32.41$33.01269,500——
2020-05-13$32.28$32.88323,500——
2020-05-12$33.25$33.87575,300——
2020-05-11$31.70$32.29562,500——
2020-05-08$34.39$35.031,552,500——
2020-05-07$26.03$26.52246,800——
2020-05-06$25.08$25.55255,500——
2020-05-05$26.40$26.89200,500——
2020-05-04$26.48$26.97244,100——
2020-05-01$26.89$27.39337,200——
2020-04-30$27.74$28.26382,200——
2020-04-29$29.49$30.04461,000——
2020-04-28$27.59$28.10335,300——
2020-04-27$26.65$27.15373,500——
2020-04-24$25.13$25.60233,600——
2020-04-23$24.37$24.82208,900——
2020-04-22$24.20$24.65292,700——
2020-04-21$24.62$25.08266,100——
2020-04-20$25.98$26.46269,900——
2020-04-17$26.52$27.01429,100——
2020-04-16$24.27$24.72496,700——
2020-04-15$25.72$26.20263,900——
2020-04-14$27.85$28.37728,500——
2020-04-13$27.51$28.02295,200——
2020-04-09$27.80$28.32417,000——
2020-04-08$26.48$26.97642,700——
2020-04-07$24.53$24.99579,100——
2020-04-06$23.02$23.451,024,000——
2020-04-03$20.02$20.391,041,300——
2020-04-02$22.75$23.17368,400——
2020-04-01$24.39$24.84434,000——
2020-03-31$27.72$28.24468,200——
2020-03-30$28.05$28.57501,500——
2020-03-27$27.99$28.51487,000——
2020-03-26$29.80$30.36488,000——
2020-03-25$27.60$28.11616,300——
2020-03-24$26.46$26.95687,100——
2020-03-23$23.57$24.01468,700——
2020-03-20$25.90$26.38761,300——
2020-03-19$25.01$25.48884,500——
2020-03-18$24.94$25.41659,200——
2020-03-17$30.26$30.82694,300——
2020-03-16$29.62$30.17606,300——
2020-03-13$32.58$33.19769,600——
2020-03-12$31.48$32.07702,200——
2020-03-11$34.54$35.18431,400——
2020-03-10$36.91$37.60506,100——
2020-03-09$35.87$36.54650,200——
2020-03-06$39.04$39.77594,400——
2020-03-05$38.67$39.39374,600——
2020-03-04$38.47$39.19383,300——
2020-03-03$38.00$38.71832,100——
2020-03-02$38.55$39.27685,100——
2020-02-28$38.82$39.54569,900——
2020-02-27$34.72$35.37237,100——
2020-02-26$35.11$35.76126,700——
2020-02-25$35.35$36.01143,100——
2020-02-24$36.23$36.91128,100——
2020-02-21$36.84$37.53107,700——
2020-02-20$37.01$37.70114,000——
2020-02-19$37.21$37.90128,300——
2020-02-18$37.04$37.73173,200——
2020-02-14$37.27$37.97237,000——
2020-02-13$38.59$39.31111,000——
2020-02-12$38.19$38.90122,300——
2020-02-11$37.98$38.69121,400——
2020-02-10$37.24$37.93159,400——
2020-02-07$36.90$37.59182,000——
2020-02-06$37.73$38.43251,800——
2020-02-05$38.18$38.89159,500——
2020-02-04$37.39$38.09225,800——
2020-02-03$35.74$36.41229,400——
2020-01-31$35.36$36.02171,000——
2020-01-30$35.63$36.29143,600——
2020-01-29$35.56$36.22137,800——
2020-01-28$35.89$36.56189,900——
2020-01-27$35.85$36.52104,300——
2020-01-24$36.19$36.86224,500——
2020-01-23$37.12$37.81225,800——
2020-01-22$36.70$37.38301,500——
2020-01-21$36.50$37.18200,800——
2020-01-17$36.87$37.56214,500——
2020-01-16$37.05$37.74203,700——
2020-01-15$36.53$37.21176,500——
2020-01-14$36.48$37.16164,500——
2020-01-13$36.52$37.20204,200——
2020-01-10$36.42$37.10115,900——
2020-01-09$36.84$37.53214,200——
2020-01-08$36.66$37.34198,500——
2020-01-07$36.64$37.3293,700——
2020-01-06$37.00$37.69213,300——
2020-01-03$36.92$37.61255,900——
2020-01-02$37.03$37.72247,400——