PRA Group Inc (PRAA) Historical Stock Data
21.72 ↑0.84 (4.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRAA is down -0.44% a day on average. There have been 8 days where PRA Group Inc closed green and 22 days where PRAA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 20.97 | 21.72 | ↑$0.75 (3.58%) | 20.97 | 22.02 | 314.81K |
| 2024-11-21 | 21.09 | 20.88 | ↓$0.21 (-1.00%) | 20.64 | 21.86 | 267.95K |
| 2024-11-20 | 21.81 | 20.92 | ↓$0.89 (-4.08%) | 20.56 | 21.82 | 268.17K |
| 2024-11-19 | 22.36 | 22.32 | ↓$0.04 (-0.18%) | 22.16 | 22.65 | 113.64K |
| 2024-11-18 | 23.10 | 22.70 | ↓$0.40 (-1.73%) | 22.56 | 23.37 | 213.99K |
| 2024-11-15 | 23.37 | 23.19 | ↓$0.18 (-0.77%) | 23.03 | 23.64 | 434.94K |
| 2024-11-14 | 23.34 | 23.12 | ↓$0.22 (-0.94%) | 22.79 | 23.72 | 162.14K |
| 2024-11-13 | 23.67 | 23.31 | ↓$0.36 (-1.52%) | 23.17 | 23.93 | 162.35K |
| 2024-11-12 | 23.70 | 23.37 | ↓$0.33 (-1.39%) | 22.97 | 23.79 | 172.45K |
| 2024-11-11 | 24.63 | 24.04 | ↓$0.59 (-2.40%) | 23.91 | 24.69 | 174K |
| 2024-11-08 | 24.37 | 24.18 | ↓$0.19 (-0.78%) | 24.02 | 24.90 | 317.77K |
| 2024-11-07 | 24.51 | 24.21 | ↓$0.30 (-1.22%) | 24.06 | 25.08 | 306.52K |
| 2024-11-06 | 25.00 | 24.72 | ↓$0.28 (-1.12%) | 24.13 | 25.43 | 564.70K |
| 2024-11-05 | 22.20 | 23.83 | ↑$1.63 (7.34%) | 21.69 | 24.76 | 1.07M |
| 2024-11-04 | 20.80 | 20.56 | ↓$0.24 (-1.15%) | 20.31 | 20.96 | 294.56K |
| 2024-11-01 | 20.27 | 20.84 | ↑$0.57 (2.81%) | 20.24 | 20.87 | 447.75K |
| 2024-10-31 | 20.08 | 20.16 | ↑$0.08 (0.40%) | 20.00 | 20.55 | 383.65K |
| 2024-10-30 | 18.83 | 19.99 | ↑$1.16 (6.16%) | 18.81 | 20.15 | 362.23K |
| 2024-10-29 | 18.90 | 18.88 | ↓$0.02 (-0.11%) | 18.76 | 19.22 | 243.57K |
| 2024-10-28 | 19.09 | 19.07 | ↓$0.02 (-0.10%) | 18.91 | 19.85 | 194.33K |
| 2024-10-25 | 19.32 | 18.84 | ↓$0.48 (-2.48%) | 18.71 | 19.45 | 325.42K |
| 2024-10-24 | 19.47 | 19.21 | ↓$0.26 (-1.34%) | 19.15 | 19.98 | 329.26K |
| 2024-10-23 | 19.51 | 19.49 | ↓$0.02 (-0.10%) | 18.93 | 19.60 | 168.96K |
| 2024-10-22 | 19.54 | 19.54 | ↑$0.00 (0.00%) | 19.39 | 19.88 | 188.07K |
| 2024-10-21 | 21.32 | 19.54 | ↓$1.78 (-8.35%) | 19.51 | 21.35 | 252.32K |
| 2024-10-18 | 21.72 | 21.30 | ↓$0.42 (-1.93%) | 21.15 | 22.02 | 285.49K |
| 2024-10-17 | 21.87 | 21.65 | ↓$0.22 (-1.01%) | 21.25 | 22.05 | 297.91K |
| 2024-10-16 | 21.54 | 21.77 | ↑$0.23 (1.07%) | 21.54 | 22.13 | 417.62K |
| 2024-10-15 | 21.03 | 21.25 | ↑$0.22 (1.05%) | 20.97 | 21.90 | 286.94K |
| 2024-10-14 | 21.39 | 20.99 | ↓$0.40 (-1.87%) | 20.85 | 21.50 | 262.98K |
Create an account or log in to view more rows.
$PRAA is going to have a run next month
$PRAA Awaiting buy signal..
$PRAA today will be a nice green day LFG!!!
$PRAA news?
$PRAA nearing a decent swing entry point
$PRAA whats the news????
$PRAA I love you!
$PRAA HOLDING LONG AND STRONG!!!
$PRAA out of the way
$PRAA I still don’t wanna buy it