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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$50.21$51.15341,600——
2021-12-30$49.53$50.45335,200——
2021-12-29$49.47$50.39384,900——
2021-12-28$49.84$50.77324,200——
2021-12-27$49.04$49.95374,400——
2021-12-23$48.47$49.37185,200——
2021-12-22$48.50$49.40300,300——
2021-12-21$47.53$48.42378,500——
2021-12-20$46.71$47.58484,800——
2021-12-17$47.36$48.242,615,000——
2021-12-16$46.42$47.29576,700——
2021-12-15$46.54$47.41462,500——
2021-12-14$46.39$47.26587,700——
2021-12-13$46.21$47.07291,900——
2021-12-10$45.81$46.66293,800——
2021-12-09$44.74$45.57499,500——
2021-12-08$45.02$45.86208,800——
2021-12-07$44.50$45.33315,300——
2021-12-06$44.68$45.51344,800——
2021-12-03$43.33$44.14274,500——
2021-12-02$43.87$44.69342,500——
2021-12-01$42.95$43.75336,900——
2021-11-30$42.46$43.25487,400——
2021-11-29$42.82$43.62335,300——
2021-11-26$43.61$44.42220,100——
2021-11-24$43.51$44.32167,800——
2021-11-23$43.87$44.69352,200——
2021-11-22$42.44$43.23410,500——
2021-11-19$42.99$43.79221,500——
2021-11-18$43.36$44.17207,600——
2021-11-17$43.40$44.21288,700——
2021-11-16$44.11$44.93172,400——
2021-11-15$44.51$45.34118,400——
2021-11-12$44.85$45.69114,700——
2021-11-11$44.98$45.82139,400——
2021-11-10$44.45$45.28282,900——
2021-11-09$45.73$46.58462,800——
2021-11-08$46.30$47.16335,900——
2021-11-05$46.70$47.57286,300——
2021-11-04$45.19$46.03205,600——
2021-11-03$44.04$44.86264,700——
2021-11-02$43.72$44.54178,200——
2021-11-01$43.58$44.39314,800——
2021-10-29$42.88$43.68157,400——
2021-10-28$42.69$43.49132,600——
2021-10-27$41.39$42.16161,800——
2021-10-26$41.60$42.38130,100——
2021-10-25$41.87$42.65106,600——
2021-10-22$41.37$42.14131,600——
2021-10-21$41.17$41.94160,600——
2021-10-20$41.83$42.61241,100——
2021-10-19$41.74$42.52185,200——
2021-10-18$42.68$43.48148,700——
2021-10-15$42.97$43.77207,800——
2021-10-14$43.00$43.80106,000——
2021-10-13$42.98$43.7887,100——
2021-10-12$42.98$43.78155,500——
2021-10-11$42.93$43.73117,000——
2021-10-08$43.09$43.89118,700——
2021-10-07$42.91$43.71224,300——
2021-10-06$43.27$44.08492,600——
2021-10-05$42.36$43.15152,200——
2021-10-04$42.60$43.39169,500——
2021-10-01$42.62$43.41269,600——
2021-09-30$42.14$42.93194,300——
2021-09-29$42.63$43.43179,200——
2021-09-28$41.64$42.42414,600——
2021-09-27$42.24$43.03252,800——
2021-09-24$40.87$41.63299,600——
2021-09-23$40.70$41.46177,200——
2021-09-22$41.08$41.85218,300——
2021-09-21$41.35$42.12263,700——
2021-09-20$41.07$41.84271,300——
2021-09-17$40.76$41.52701,600——
2021-09-16$40.45$41.20243,600——
2021-09-15$41.47$42.24265,800——
2021-09-14$40.67$41.43258,300——
2021-09-13$41.78$42.56321,000——
2021-09-10$40.96$41.72353,700——
2021-09-09$40.87$41.63258,600——
2021-09-08$41.20$41.97273,400——
2021-09-07$41.00$41.76208,400——
2021-09-03$41.99$42.77182,000——
2021-09-02$41.92$42.70185,800——
2021-09-01$42.12$42.91149,700——
2021-08-31$42.00$42.78248,700——
2021-08-30$41.31$42.08204,500——
2021-08-27$41.91$42.69293,700——
2021-08-26$40.63$41.39264,200——
2021-08-25$40.71$41.47209,500——
2021-08-24$40.39$41.14187,000——
2021-08-23$40.04$40.79251,000——
2021-08-20$40.61$41.37555,900——
2021-08-19$40.16$40.91266,600——
2021-08-18$40.87$41.63325,400——
2021-08-17$40.61$41.37256,200——
2021-08-16$39.34$40.07176,600——
2021-08-13$39.40$40.13173,600——
2021-08-12$39.46$40.20244,800——
2021-08-11$40.13$40.88263,500——
2021-08-10$40.68$41.44260,100——
2021-08-09$40.00$40.75257,700——
2021-08-06$41.78$42.56374,700——
2021-08-05$38.59$39.31129,200——
2021-08-04$38.11$38.82217,100——
2021-08-03$39.36$40.09303,800——
2021-08-02$38.65$39.37219,800——
2021-07-30$38.79$39.51277,300——
2021-07-29$38.85$39.57139,800——
2021-07-28$38.51$39.23138,200——
2021-07-27$38.40$39.12187,100——
2021-07-26$37.55$38.25157,200——
2021-07-23$37.22$37.91140,200——
2021-07-22$37.46$38.16122,800——
2021-07-21$37.94$38.65134,800——
2021-07-20$37.65$38.35229,900——
2021-07-19$37.18$37.87187,700——
2021-07-16$37.67$38.37111,100——
2021-07-15$38.36$39.08263,700——
2021-07-14$37.96$38.67111,300——
2021-07-13$38.42$39.14167,300——
2021-07-12$38.02$38.73152,300——
2021-07-09$37.60$38.30115,100——
2021-07-08$37.31$38.01127,500——
2021-07-07$38.03$38.74138,200——
2021-07-06$38.27$38.98169,000——
2021-07-02$38.40$39.12155,600——
2021-07-01$38.80$39.52171,900——
2021-06-30$38.47$39.19243,200——
2021-06-29$38.89$39.62114,400——
2021-06-28$39.19$39.92221,800——
2021-06-25$39.59$40.33519,600——
2021-06-24$39.57$40.31124,800——
2021-06-23$38.91$39.64141,000——
2021-06-22$39.48$40.22149,600——
2021-06-21$39.99$40.74196,100——
2021-06-18$39.88$40.62439,200——
2021-06-17$39.82$40.56180,700——
2021-06-16$40.03$40.78128,300——
2021-06-15$39.85$40.59135,400——
2021-06-14$39.86$40.60165,800——
2021-06-11$40.24$40.99102,000——
2021-06-10$39.75$40.49132,300——
2021-06-09$39.65$40.39137,000——
2021-06-08$40.10$40.85279,200——
2021-06-07$39.09$39.82148,300——
2021-06-04$39.39$40.12256,500——
2021-06-03$39.95$40.70223,700——
2021-06-02$39.79$40.53248,200——
2021-06-01$39.40$40.13196,200——
2021-05-28$38.93$39.66157,100——
2021-05-27$38.53$39.25181,100——
2021-05-26$38.56$39.28325,800——
2021-05-25$37.67$38.37223,900——
2021-05-24$38.39$39.11168,700——
2021-05-21$38.24$38.95175,600——
2021-05-20$38.30$39.01192,000——
2021-05-19$38.60$39.32169,800——
2021-05-18$38.03$38.74124,600——
2021-05-17$38.31$39.02181,300——
2021-05-14$38.30$39.01198,000——
2021-05-13$38.25$38.96232,700——
2021-05-12$37.81$38.52273,200——
2021-05-11$38.06$38.77155,300——
2021-05-10$38.73$39.45210,600——
2021-05-07$39.27$40.00187,200——
2021-05-06$40.05$40.80335,200——
2021-05-05$39.27$40.00120,900——
2021-05-04$38.54$39.26160,600——
2021-05-03$39.00$39.73458,300——
2021-04-30$37.68$38.38187,000——
2021-04-29$37.63$38.33160,600——
2021-04-28$37.53$38.23150,400——
2021-04-27$37.14$37.83233,500——
2021-04-26$37.65$38.35130,700——
2021-04-23$37.37$38.07236,200——
2021-04-22$37.20$37.89203,300——
2021-04-21$38.10$38.81191,200——
2021-04-20$37.21$37.90614,200——
2021-04-19$36.85$37.54177,500——
2021-04-16$37.10$37.79338,500——
2021-04-15$36.65$37.33117,500——
2021-04-14$36.56$37.24149,900——
2021-04-13$36.71$37.39168,400——
2021-04-12$37.24$37.93131,200——
2021-04-09$36.73$37.42163,700——
2021-04-08$36.52$37.20443,600——
2021-04-07$36.50$37.18306,400——
2021-04-06$35.89$36.56218,300——
2021-04-05$37.04$37.73375,000——
2021-04-01$37.68$38.38207,500——
2021-03-31$37.07$37.76419,600——
2021-03-30$37.63$38.33266,100——
2021-03-29$37.41$38.11410,200——
2021-03-26$37.29$37.99272,300——
2021-03-25$36.31$36.99184,300——
2021-03-24$35.76$36.43281,000——
2021-03-23$35.69$36.36317,800——
2021-03-22$35.51$36.17189,200——
2021-03-19$34.92$35.57690,400——
2021-03-18$35.65$36.31339,300——
2021-03-17$36.97$37.66242,600——
2021-03-16$36.85$37.54313,700——
2021-03-15$37.96$38.67231,500——
2021-03-12$38.40$39.12521,100——
2021-03-11$38.33$39.04495,000——
2021-03-10$38.56$39.28262,400——
2021-03-09$38.50$39.22188,300——
2021-03-08$38.82$39.54297,200——
2021-03-05$37.45$38.15566,400——
2021-03-04$37.16$37.85328,900——
2021-03-03$37.00$37.69604,000——
2021-03-02$36.71$37.39217,800——
2021-03-01$36.69$37.37229,500——
2021-02-26$36.86$37.55403,600——
2021-02-25$36.50$37.18255,600——
2021-02-24$37.66$38.36194,600——
2021-02-23$37.28$37.98235,900——
2021-02-22$37.36$38.06202,800——
2021-02-19$35.98$36.65166,800——
2021-02-18$35.66$36.33119,100——
2021-02-17$36.19$36.86130,200——
2021-02-16$36.30$36.98186,500——
2021-02-12$35.96$36.63139,700——
2021-02-11$36.37$37.05272,400——
2021-02-10$36.84$37.53193,900——
2021-02-09$36.93$37.62163,400——
2021-02-08$37.11$37.80202,300——
2021-02-05$36.12$36.79198,800——
2021-02-04$36.10$36.77206,600——
2021-02-03$35.16$35.82178,100——
2021-02-02$34.22$34.86390,800——
2021-02-01$33.85$34.48195,100——
2021-01-29$32.97$33.58304,600——
2021-01-28$33.47$34.09517,600——
2021-01-27$33.68$34.31328,900——
2021-01-26$33.98$34.61175,700——
2021-01-25$34.00$34.63350,500——
2021-01-22$33.75$34.38549,400——
2021-01-21$34.70$35.35223,200——
2021-01-20$35.40$36.06353,100——
2021-01-19$35.73$36.40268,800——
2021-01-15$35.68$36.35184,800——
2021-01-14$36.30$36.98279,400——
2021-01-13$35.92$36.59292,400——
2021-01-12$35.65$36.31412,700——
2021-01-11$34.49$35.13299,000——
2021-01-08$35.65$36.31731,000——
2021-01-07$37.46$38.16703,700——
2021-01-06$39.60$40.34414,200——
2021-01-05$39.25$39.98172,400——
2021-01-04$38.62$39.34230,800——