PRA Group Stock Price History
NASDAQ: PRAAFinanceFinance CompaniesUSD
20.03-0.29 (-1.43%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PRAA price history at a glance
The price history for PRA Group (PRAA) on this page begins on November 4, 2002, when the stock closed at $5.15; it most recently closed at $20.03 on October 5, 2026. The highest price in this record is $65.00, reached on November 3, 2014; the latest close is 69.2% below that peak. Across the 23 complete calendar years in the table, PRAA finished higher in 13 and lower in 10. Its best year was 2010 (+67.7%) and its worst was 2015 (-39.3%).
Over roughly 24 years the share price changed +288.9%, a 5.8% compound annual price return (excluding dividends). In the last 12 months alone, PRAA has gained 49.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2002
- $65.00
- Date of high
- Nov 3, 2014
- Low since 2002
- $4.92
- Date of low
- Nov 4, 2002
- 52-week high
- $22.55
- 52-week low
- $10.25
- IPO year
- 2002
- Last close
- $20.03
PRAA returns
1 week
+6.15%
1 month
+4.65%
3 months
+8.33%
6 months
+4.76%
Year to date
+13.23%
1 year
+49.59%
3 years
+11.34%
5 years
-53.39%
PRAA price return, excluding dividends.
PRAA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 20.03 | +14.59% |
| 2025 | 17.48 | -14.86% |
| 2024 | 20.53 | -21.64% |
| 2023 | 26.20 | -22.44% |
| 2022 | 33.78 | -32.72% |
| 2021 | 50.21 | +26.60% |
| 2020 | 39.66 | +7.42% |
| 2019 | 36.92 | +38.74% |
| 2018 | 26.61 | -19.85% |
| 2017 | 33.20 | -15.09% |
| 2016 | 39.10 | +12.71% |
| 2015 | 34.69 | -39.29% |
| 2014 | 57.14 | +9.61% |
| 2013 | 52.13 | +48.94% |
| 2012 | 35.00 | +55.51% |
| 2011 | 22.51 | -10.21% |
| 2010 | 25.07 | +67.67% |
| 2009 | 14.95 | +34.93% |
| 2008 | 11.08 | -8.23% |
| 2007 | 12.07 | -22.42% |
| 2006 | 15.56 | +0.54% |
| 2005 | 15.48 | +12.66% |
| 2004 | 13.74 | +56.85% |
| 2003 | 8.76 | +39.05% |
| 2002* | 6.30 | +22.33% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
PRAA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.30 | 20.65 | 19.94 | 20.03 | -1.43% | |
| 20.06 | 20.66 | 19.94 | 20.32 | +0.20% | |
| 19.75 | 20.45 | 19.54 | 20.28 | +1.20% | |
| 19.60 | 20.06 | 19.26 | 20.04 | +3.25% | |
| 19.01 | 19.60 | 18.59 | 19.41 | +2.86% | |
| 19.10 | 19.80 | 18.81 | 18.87 | +0.05% | |
| 19.37 | 19.55 | 18.72 | 18.86 | -3.23% | |
| 19.33 | 19.54 | 19.06 | 19.49 | +0.26% | |
| 19.75 | 19.91 | 18.27 | 19.44 | -3.04% | |
| 20.65 | 21.05 | 19.46 | 20.05 | -2.91% | |
| 20.22 | 20.72 | 20.10 | 20.65 | +2.03% | |
| 20.11 | 20.86 | 20.11 | 20.24 | +0.65% | |
| 20.39 | 20.39 | 19.60 | 20.11 | -2.28% | |
| 20.98 | 21.29 | 20.01 | 20.58 | -0.10% | |
| 21.16 | 21.16 | 20.30 | 20.60 | -1.90% | |
| 20.38 | 21.21 | 19.80 | 21.00 | +2.09% | |
| 20.32 | 20.61 | 19.83 | 20.57 | +2.49% | |
| 19.12 | 20.13 | 19.12 | 20.07 | +4.04% | |
| 19.23 | 19.48 | 18.86 | 19.29 | -0.52% | |
| 18.93 | 19.46 | 18.69 | 19.39 | +2.43% | |
| 19.06 | 19.22 | 18.71 | 18.93 | +0.85% | |
| 19.03 | 19.06 | 18.50 | 18.77 | -1.93% | |
| 18.90 | 19.50 | 18.55 | 19.14 | +0.16% | |
| 18.75 | 19.13 | 18.42 | 19.11 | +0.47% | |
| 18.69 | 19.41 | 18.44 | 19.02 | +0.16% | |
| 18.98 | 19.54 | 18.89 | 18.99 | +1.28% | |
| 18.41 | 18.83 | 18.27 | 18.75 | +2.24% | |
| 18.66 | 18.72 | 18.26 | 18.34 | -2.55% | |
| 19.09 | 19.34 | 18.79 | 18.82 | -1.67% | |
| 19.39 | 19.70 | 19.09 | 19.14 | -0.78% | |
| 19.28 | 19.44 | 18.85 | 19.29 | -0.82% | |
| 19.56 | 19.96 | 19.24 | 19.45 | -1.17% | |
| 20.14 | 20.16 | 19.58 | 19.68 | -2.43% | |
| 19.88 | 20.30 | 19.65 | 20.17 | +3.01% | |
| 18.97 | 19.73 | 18.91 | 19.58 | +5.10% | |
| 19.34 | 19.34 | 18.42 | 18.63 | -4.17% | |
| 19.62 | 19.99 | 19.32 | 19.44 | -1.07% | |
| 20.20 | 20.29 | 19.57 | 19.65 | -2.87% | |
| 20.69 | 20.85 | 20.16 | 20.23 | -1.80% | |
| 20.21 | 20.99 | 20.01 | 20.60 | +1.73% | |
| 19.92 | 21.27 | 19.90 | 20.25 | +3.42% | |
| 18.67 | 19.95 | 18.67 | 19.58 | +4.48% | |
| 19.26 | 19.31 | 18.33 | 18.74 | -1.16% | |
| 19.69 | 20.18 | 18.83 | 18.96 | -4.19% | |
| 20.33 | 21.49 | 19.62 | 19.79 | +9.04% | |
| 17.24 | 18.25 | 17.24 | 18.15 | +5.58% | |
| 17.63 | 17.65 | 17.17 | 17.19 | -2.50% | |
| 17.39 | 17.80 | 17.25 | 17.63 | +1.03% | |
| 17.57 | 17.97 | 17.39 | 17.45 | +0.46% | |
| 17.17 | 17.49 | 16.89 | 17.37 | +0.12% | |
| 17.46 | 17.57 | 17.02 | 17.35 | -1.48% | |
| 17.96 | 18.25 | 17.51 | 17.61 | -2.38% | |
| 18.17 | 18.60 | 17.88 | 18.04 | +0.73% | |
| 17.15 | 18.16 | 17.15 | 17.91 | +5.48% | |
| 16.26 | 17.25 | 16.21 | 16.98 | +5.14% | |
| 16.69 | 16.77 | 15.74 | 16.15 | -4.44% | |
| 17.36 | 17.42 | 16.67 | 16.90 | -3.21% | |
| 17.23 | 17.47 | 17.00 | 17.46 | +0.52% | |
| 18.14 | 18.14 | 17.34 | 17.37 | -4.14% | |
| 18.24 | 18.44 | 17.74 | 18.12 | -1.58% | |
| 18.06 | 18.53 | 18.04 | 18.41 | +2.11% | |
| 18.16 | 18.31 | 17.83 | 18.03 | +0.39% | |
| 18.05 | 18.44 | 17.79 | 17.96 | -1.80% | |
| 18.73 | 18.90 | 18.23 | 18.29 | -1.08% | |
| 18.31 | 18.59 | 18.27 | 18.49 | +1.20% | |
| 17.51 | 18.36 | 17.12 | 18.27 | +4.34% | |
| 17.84 | 17.92 | 17.30 | 17.51 | -2.88% | |
| 18.54 | 18.62 | 17.36 | 18.03 | -1.64% | |
| 18.16 | 18.44 | 17.83 | 18.33 | +0.27% | |
| 19.23 | 19.42 | 18.22 | 18.28 | -4.44% | |
| 19.19 | 19.48 | 19.05 | 19.13 | +0.74% | |
| 18.59 | 19.02 | 18.21 | 18.99 | +1.28% | |
| 18.98 | 19.00 | 18.27 | 18.75 | -0.95% | |
| 18.28 | 18.98 | 17.75 | 18.93 | +4.13% | |
| 18.00 | 18.25 | 17.75 | 18.18 | +1.00% | |
| 17.84 | 18.35 | 17.70 | 18.00 | +2.27% | |
| 16.01 | 17.62 | 15.87 | 17.60 | +10.97% | |
| 14.99 | 15.95 | 14.85 | 15.86 | +6.16% | |
| 15.07 | 15.54 | 14.70 | 14.94 | -0.40% | |
| 15.52 | 15.98 | 14.56 | 15.00 | -4.15% | |
| 15.64 | 16.05 | 15.50 | 15.65 | +0.97% | |
| 15.82 | 15.89 | 15.36 | 15.50 | -1.21% | |
| 15.50 | 15.87 | 15.32 | 15.69 | +1.10% | |
| 15.24 | 15.56 | 14.44 | 15.52 | +1.84% | |
| 15.50 | 15.50 | 15.04 | 15.24 | -1.93% | |
| 15.22 | 15.79 | 15.17 | 15.54 | +2.24% | |
| 16.14 | 16.14 | 14.73 | 15.20 | -5.06% | |
| 15.09 | 16.04 | 15.07 | 16.01 | +6.45% | |
| 14.22 | 15.06 | 14.22 | 15.04 | +7.28% | |
| 14.43 | 14.52 | 13.97 | 14.02 | -2.91% | |
| 14.61 | 14.78 | 14.20 | 14.44 | -2.17% | |
| 15.24 | 15.37 | 14.71 | 14.76 | -3.28% | |
| 15.41 | 15.68 | 14.85 | 15.26 | -0.97% | |
| 15.05 | 15.76 | 15.05 | 15.41 | +2.39% | |
| 15.04 | 15.31 | 14.56 | 15.05 | +0.07% | |
| 14.64 | 15.19 | 14.64 | 15.04 | +2.73% | |
| 14.69 | 15.20 | 14.36 | 14.64 | +0.14% | |
| 14.40 | 14.83 | 14.08 | 14.62 | +0.55% | |
| 14.72 | 14.97 | 14.26 | 14.54 | -1.16% | |
| 15.09 | 15.09 | 14.49 | 14.71 | -1.01% | |
| 15.05 | 15.68 | 14.75 | 14.86 | -1.98% | |
| 14.68 | 15.63 | 14.28 | 15.16 | +2.99% | |
| 14.88 | 15.34 | 14.58 | 14.72 | +0.14% | |
| 16.56 | 16.75 | 14.56 | 14.70 | -12.40% | |
| 17.14 | 17.35 | 16.64 | 16.78 | -2.10% | |
| 19.13 | 19.93 | 16.85 | 17.14 | -10.64% | |
| 20.57 | 20.76 | 16.69 | 19.18 | -8.14% | |
| 21.54 | 21.69 | 20.74 | 20.88 | -1.93% | |
| 21.51 | 21.67 | 21.20 | 21.29 | -0.42% | |
| 21.60 | 21.86 | 21.28 | 21.38 | -0.05% | |
| 22.08 | 22.34 | 20.38 | 21.39 | -3.78% | |
| 22.09 | 22.55 | 21.82 | 22.23 | +2.02% | |
| 22.04 | 22.15 | 21.52 | 21.79 | -0.55% | |
| 22.11 | 22.40 | 21.48 | 21.91 | -1.17% | |
| 22.09 | 22.48 | 21.95 | 22.17 | +1.05% | |
| 21.19 | 22.10 | 21.14 | 21.94 | +3.74% | |
| 20.70 | 21.22 | 20.47 | 21.15 | +1.98% | |
| 20.85 | 20.93 | 20.39 | 20.74 | -1.00% | |
| 21.10 | 21.23 | 20.79 | 20.95 | -0.19% | |
| 21.38 | 21.72 | 20.97 | 20.99 | -1.69% | |
| 21.08 | 21.39 | 21.03 | 21.35 | +1.23% | |
| 20.84 | 21.45 | 20.70 | 21.09 | +3.48% | |
| 20.44 | 20.79 | 20.07 | 20.38 | -0.49% | |
| 19.95 | 20.65 | 19.88 | 20.48 | +3.23% | |
| 19.64 | 19.93 | 19.56 | 19.84 | +1.12% | |
| 18.99 | 19.71 | 18.99 | 19.62 | +2.62% | |
| 19.20 | 19.44 | 18.84 | 19.12 | -0.42% | |
| 18.77 | 19.22 | 18.47 | 19.20 | +1.96% | |
| 19.12 | 19.21 | 18.62 | 18.83 | +2.28% | |
| 17.99 | 18.45 | 17.92 | 18.41 | +2.05% | |
| 17.68 | 18.23 | 17.58 | 18.04 | +1.46% | |
| 17.43 | 18.01 | 17.20 | 17.78 | 0.00% | |
| 17.59 | 17.99 | 17.49 | 17.78 | +1.60% | |
| 17.47 | 17.91 | 17.25 | 17.50 | +1.51% | |
| 17.03 | 17.44 | 16.69 | 17.24 | +2.31% | |
| 17.37 | 17.59 | 16.67 | 16.85 | -4.32% | |
| 17.65 | 18.07 | 17.43 | 17.61 | -1.23% | |
| 18.00 | 18.08 | 17.52 | 17.83 | +0.11% | |
| 18.18 | 18.67 | 17.78 | 17.81 | -3.10% | |
| 17.72 | 18.67 | 17.72 | 18.38 | +5.27% | |
| 17.71 | 18.03 | 17.40 | 17.46 | -1.74% | |
| 17.30 | 18.04 | 17.11 | 17.77 | +1.37% | |
| 17.35 | 17.72 | 17.14 | 17.53 | -0.23% | |
| 17.29 | 17.66 | 17.13 | 17.57 | +2.69% | |
| 17.00 | 17.44 | 16.96 | 17.11 | +2.27% | |
| 16.86 | 17.32 | 16.64 | 16.73 | -0.77% | |
| 16.83 | 17.27 | 16.65 | 16.86 | -1.92% | |
| 18.27 | 18.44 | 16.93 | 17.19 | -6.17% | |
| 18.07 | 18.49 | 17.80 | 18.32 | +0.05% | |
| 18.00 | 18.60 | 17.83 | 18.31 | +0.88% | |
| 18.67 | 19.10 | 17.60 | 18.15 | -3.76% | |
| 16.81 | 18.96 | 16.72 | 18.86 | +10.62% | |
| 16.91 | 17.15 | 16.62 | 17.05 | +0.53% | |
| 16.33 | 17.29 | 16.14 | 16.96 | +1.25% | |
| 15.21 | 16.82 | 15.04 | 16.75 | +6.35% | |
| 15.28 | 16.51 | 14.50 | 15.75 | +24.31% | |
| 11.93 | 12.73 | 11.89 | 12.67 | +8.29% | |
| 11.01 | 11.72 | 10.99 | 11.70 | +8.13% | |
| 10.49 | 10.88 | 10.37 | 10.82 | +3.84% | |
| 10.63 | 10.75 | 10.25 | 10.42 | -3.34% | |
| 11.35 | 11.36 | 10.59 | 10.78 | -5.93% | |
| 11.35 | 11.65 | 11.13 | 11.46 | -0.09% | |
| 11.01 | 11.52 | 10.85 | 11.47 | +4.27% | |
| 10.87 | 11.16 | 10.73 | 11.00 | +1.29% | |
| 10.70 | 10.94 | 10.49 | 10.86 | +1.50% | |
| 10.99 | 11.30 | 10.33 | 10.70 | -1.92% | |
| 11.36 | 11.36 | 10.82 | 10.91 | -3.88% | |
| 11.21 | 11.64 | 11.20 | 11.35 | +1.07% | |
| 11.38 | 11.60 | 11.21 | 11.23 | -1.92% | |
| 11.43 | 11.80 | 11.27 | 11.45 | +1.51% | |
| 11.58 | 11.75 | 10.99 | 11.28 | -2.51% | |
| 12.02 | 12.17 | 11.51 | 11.57 | -3.50% | |
| 12.75 | 13.02 | 11.75 | 11.99 | -6.84% | |
| 12.75 | 13.17 | 12.64 | 12.87 | +0.63% | |
| 12.68 | 12.86 | 12.31 | 12.79 | 0.00% | |
| 13.04 | 13.09 | 12.53 | 12.79 | -1.31% | |
| 15.16 | 15.16 | 12.90 | 12.96 | -18.03% | |
| 16.14 | 16.16 | 15.56 | 15.81 | -2.23% | |
| 15.85 | 16.32 | 15.77 | 16.17 | +1.63% | |
| 16.51 | 16.58 | 15.81 | 15.91 | -4.50% | |
| 16.55 | 17.27 | 16.52 | 16.66 | +1.71% | |
| 15.76 | 16.39 | 15.76 | 16.38 | +4.00% | |
| 16.19 | 16.33 | 15.71 | 15.75 | -5.35% | |
| 16.52 | 16.70 | 16.46 | 16.64 | +0.54% | |
| 16.52 | 16.96 | 16.39 | 16.55 | +0.49% | |
| 16.53 | 16.67 | 16.19 | 16.47 | -0.66% | |
| 16.72 | 16.79 | 16.45 | 16.58 | -0.72% | |
| 17.37 | 17.37 | 16.60 | 16.70 | -4.84% | |
| 17.12 | 17.78 | 16.88 | 17.55 | +2.57% | |
| 16.75 | 17.15 | 16.69 | 17.11 | +1.30% | |
| 17.14 | 17.17 | 16.56 | 16.89 | -0.59% | |
| 17.62 | 17.62 | 16.79 | 16.99 | -3.90% | |
| 17.42 | 18.02 | 17.42 | 17.68 | +1.14% | |
| 17.76 | 17.76 | 17.29 | 17.48 | -1.19% | |
| 17.72 | 17.74 | 17.39 | 17.69 | -0.17% | |
| 17.65 | 17.81 | 17.52 | 17.72 | +0.06% | |
| 17.65 | 17.77 | 17.03 | 17.71 | +0.51% | |
| 17.48 | 17.73 | 17.39 | 17.62 | +0.57% | |
| 17.36 | 17.67 | 17.26 | 17.52 | +0.86% | |
| 17.51 | 17.61 | 16.97 | 17.37 | -0.86% | |
| 16.96 | 17.55 | 16.94 | 17.52 | +3.42% | |
| 16.71 | 17.10 | 16.59 | 16.94 | +0.71% | |
| 16.96 | 16.97 | 16.55 | 16.82 | 0.00% | |
| 16.91 | 17.29 | 16.75 | 16.82 | -0.53% | |
| 16.69 | 17.31 | 16.63 | 16.91 | +1.68% | |
| 17.44 | 17.75 | 16.48 | 16.63 | -4.32% | |
| 18.16 | 18.17 | 17.29 | 17.38 | -3.50% | |
| 18.11 | 18.35 | 17.78 | 18.01 | -0.33% | |
| 17.22 | 18.37 | 17.04 | 18.07 | +4.75% | |
| 17.29 | 17.49 | 16.77 | 17.25 | -0.58% | |
| 17.30 | 17.47 | 17.03 | 17.35 | +1.58% | |
| 17.21 | 17.38 | 17.00 | 17.08 | -0.87% | |
| 17.01 | 17.30 | 16.98 | 17.23 | +0.82% | |
| 16.68 | 17.11 | 16.58 | 17.09 | +3.14% | |
| 16.32 | 16.66 | 15.90 | 16.57 | +1.72% | |
| 15.98 | 16.34 | 15.70 | 16.29 | +0.56% | |
| 16.30 | 16.46 | 16.07 | 16.20 | -0.49% | |
| 15.91 | 16.57 | 15.85 | 16.28 | +1.94% | |
| 15.29 | 16.05 | 15.26 | 15.97 | +5.13% | |
| 15.47 | 15.47 | 15.04 | 15.19 | -2.25% | |
| 15.33 | 15.97 | 15.25 | 15.54 | +1.97% | |
| 16.24 | 16.48 | 15.14 | 15.24 | -5.93% | |
| 16.31 | 16.54 | 15.97 | 16.20 | -0.98% | |
| 15.97 | 16.40 | 15.93 | 16.36 | +2.19% | |
| 16.31 | 16.56 | 15.72 | 16.01 | -1.96% | |
| 15.83 | 16.39 | 15.71 | 16.33 | +2.51% | |
| 15.89 | 16.25 | 15.76 | 15.93 | -0.19% | |
| 15.95 | 16.32 | 15.75 | 15.96 | -0.25% | |
| 15.38 | 16.04 | 15.18 | 16.00 | +4.92% | |
| 14.89 | 15.60 | 14.70 | 15.25 | +3.39% | |
| 13.72 | 14.98 | 13.63 | 14.75 | +7.98% | |
| 13.66 | 14.31 | 13.60 | 13.66 | +0.74% | |
| 13.05 | 13.90 | 12.83 | 13.56 | +3.99% | |
| 14.29 | 14.32 | 12.29 | 13.04 | -10.99% | |
| 13.72 | 14.70 | 13.41 | 14.65 | +6.86% | |
| 13.65 | 13.84 | 13.56 | 13.71 | -0.15% | |
| 13.83 | 14.30 | 13.69 | 13.73 | -1.44% | |
| 14.55 | 14.57 | 13.73 | 13.93 | -4.91% | |
| 14.66 | 14.74 | 14.44 | 14.65 | -0.95% | |
| 14.82 | 14.98 | 14.61 | 14.79 | +0.20% | |
| 14.48 | 14.84 | 14.46 | 14.76 | +3.14% | |
| 14.23 | 14.39 | 14.05 | 14.31 | +0.77% | |
| 14.06 | 14.27 | 13.97 | 14.20 | +1.21% | |
| 13.75 | 14.18 | 13.70 | 14.03 | +2.04% | |
| 13.68 | 13.81 | 13.49 | 13.75 | +1.63% | |
| 13.27 | 13.67 | 13.27 | 13.53 | +1.50% | |
| 14.08 | 14.19 | 13.25 | 13.33 | -4.44% | |
| 14.49 | 14.60 | 13.94 | 13.95 | -2.52% | |
| 13.44 | 14.44 | 13.44 | 14.31 | +5.14% | |
| 13.55 | 13.73 | 13.37 | 13.61 | +1.64% | |
| 13.76 | 14.00 | 13.37 | 13.39 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PRAA chart for longer ranges.