Quantcast
PRAA

PRA Group, Inc. Common Stock Historical Stock Prices

$26.97
*  
0.50
1.89%
Get PRAA Alerts
*Delayed - data as of Mar. 26, 2019  -  Find a broker to begin trading PRAA now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2018 TO 26-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 26.65 27.07 26.62 26.97 257,684
03/26/2019 26.65 27.07 26.62 26.97 257,684
03/25/2019 25.93 26.55 25.56 26.47 330,802
03/22/2019 26.28 26.43 25.6 25.93 436,108
03/21/2019 26.37 27.08 26.37 26.52 294,615
03/20/2019 26.98 27.34 26.23 26.57 524,529
03/19/2019 27.64 27.92 26.97 27.04 348,531
03/18/2019 26.68 27.97 26.62 27.47 693,985
03/15/2019 26.7 26.97 26.39 26.6 1,529,988
03/14/2019 27.12 27.205 26.5 26.64 678,064
03/13/2019 27.54 27.54 27.03 27.1 650,635
03/12/2019 27.69 27.89 27.06 27.32 665,696
03/11/2019 27.96 28.2 27.605 27.65 830,017
03/08/2019 28.12 28.35 27.91 27.94 428,242
03/07/2019 28.83 29.06 28.26 28.28 478,720
03/06/2019 29.77 30.025 28.765 28.8 324,388
03/05/2019 30.09 30.33 29.63 29.78 383,134
03/04/2019 31.04 31.47 29.91 30.01 388,071
03/01/2019 32.87 32.88 30.38 30.73 722,045
02/28/2019 32.07 32.65 31.84 32.19 481,350
02/27/2019 32.04 32.26 31.7 31.96 179,708
02/26/2019 32.03 32.36 31.94 32.1 154,519
02/25/2019 32.2 32.67 32.06 32.07 186,831
02/22/2019 32.17 32.2999 31.83 32.03 323,219
02/21/2019 32.58 32.58 31.73 32.01 208,668
02/20/2019 32.1 32.8 31.98 32.58 252,505
02/19/2019 31.6 32.3 31.5768 32.26 243,761
02/15/2019 31.7 32.23 31.65 31.75 236,849
02/14/2019 31.14 31.87 31.01 31.45 339,066
02/13/2019 30.8 31.49 30.74 31.28 155,263
02/12/2019 30.44 30.93 30.26 30.79 257,801
02/11/2019 30.01 30.2 29.7 30.18 168,192
02/08/2019 29.75 30.02 29.58 29.85 143,752
02/07/2019 30 30.01 29.5801 29.94 126,729
02/06/2019 30.32 30.48 29.9039 30.1 120,752
02/05/2019 30.01 30.41 29.97 30.31 142,674
02/04/2019 29.69 30.04 29.55 30.02 141,535
02/01/2019 29.51 29.91 29.11 29.69 238,195
01/31/2019 29.02 29.87 29.02 29.51 306,360
01/30/2019 28.8 29.255 28.52 29.09 135,254
01/29/2019 29.16 29.53 28.71 28.72 90,422
01/28/2019 28.44 29.3 28.44 29.2 130,852
01/25/2019 28.79 29.08 28.57 28.73 219,202
01/24/2019 28.78 29.09 28.33 28.5 200,454
01/23/2019 29.2 29.62 28.49 28.79 217,409
01/22/2019 29.46 29.72 28.89 29.06 262,165
01/18/2019 29.28 29.79 28.92 29.76 345,954
01/17/2019 28.67 29.44 28.67 29.21 257,863
01/16/2019 28.63 29.01 28.54 28.9 382,364
01/15/2019 28.34 28.44 27.41 28.44 328,293
01/14/2019 28.25 28.97 28.11 28.52 237,321
01/11/2019 27.93 28.52 27.9 28.48 226,116
01/10/2019 27.85 28.46 27.67 28.14 293,753
01/09/2019 27.84 28.27 27.73 28.04 207,662
01/08/2019 27.28 27.84 27.1 27.78 366,139
01/07/2019 26.52 27.3 26.08 27.09 284,154
01/04/2019 25.6 26.9 25.34 26.61 240,920
01/03/2019 25.3 25.93 24.7 25.31 375,021
01/02/2019 24.03 25.55 23.97 25.52 388,431
12/31/2018 24.86 24.88 24.02 24.37 368,548
12/28/2018 24.55 25.12 24.06 24.58 332,395
12/27/2018 24.18 24.7165 23.9 24.45 466,072
12/26/2018 22.92 24.61 22.62 24.57 345,064
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio