PRA Group Stock Price History, PRAA Historical Prices

Add to My Stocks
$35.45 $0.35 (0.98%) PRAA stock closing price Feb 23, 2018 (Closing)

The 10 year data of PRA Group stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and PRA Group P/E ratio data for the stock. The PRA Group stock price history chart shows that the stock price reached a high of $64.46 on Jul 13, 2015, and a low of $22.63 on Feb 26, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 35.85 36.1 35.15 35.45 207,823 28.59 2.1
2018-02-22 35.25 37.05 35.25 35.8 414,178 28.87 2.12
2018-02-21 35.8 36.2 34.95 35.05 373,887 28.27 2.07
2018-02-20 36.65 36.75 35.45 35.65 278,903 28.75 2.11
2018-02-16 36.75 37 36.55 36.6 197,774 29.52 2.17
2018-02-15 37 37.05 36.55 36.85 211,923 29.72 2.18
2018-02-14 35.45 37.05 35.45 36.9 232,958 29.76 2.18
2018-02-13 35.55 35.85 35.1 35.65 270,234 28.75 2.11
2018-02-12 35.3 36.1 34.6 35.85 463,715 28.91 2.12
2018-02-09 35 35.5 34.15 35.25 264,675 28.43 2.09
2018-02-08 35.35 35.35 34.65 34.65 215,728 27.94 2.05
2018-02-07 34.95 35.65 34.85 35.4 259,582 28.55 2.1
2018-02-06 33.8 35.1 33.4 35 481,151 28.23 2.07
2018-02-05 35.45 36.05 34.45 34.6 649,365 27.9 2.05
2018-02-02 35.6 35.95 35.15 35.8 334,420 28.87 2.12
2018-02-01 35.45 35.85 34.85 35.75 266,489 28.83 2.12
2018-01-31 36.15 36.25 35.4 35.75 442,425 28.83 2.12
2018-01-30 35.75 36.3 35.56 36.05 284,923 29.07 2.13
2018-01-29 36.4 36.5 36.04 36.2 427,419 29.19 2.14
2018-01-26 35.45 36.5 35.35 36.35 404,133 29.32 2.15
2018-01-25 35 35.4 34.25 35.2 293,970 28.39 2.08
2018-01-24 35.6 35.7 34.55 34.75 269,667 28.02 2.06
2018-01-23 35 35.6 34.35 35.4 251,494 28.55 2.1
2018-01-22 34.95 35.2 34.55 35.1 360,569 28.31 2.08
2018-01-19 34.4 34.95 34.4 34.9 241,154 28.15 2.07
2018-01-18 34.85 34.95 34.3 34.45 252,477 27.78 2.04
2018-01-17 35.15 35.25 34.25 34.9 245,936 28.15 2.07
2018-01-16 35.7 35.9 34.63 34.95 236,078 28.19 2.07
2018-01-10 35.45 35.7 35.18 35.4 278,642 28.55 2.1
2018-01-09 34.65 35.7 34.65 35.5 336,610 28.63 2.1
2018-01-08 34.7 35.1 34.15 34.7 306,703 27.98 2.05
2018-01-05 35 35.2 34.52 34.8 325,792 28.07 2.06
2018-01-04 34.2 35.15 34.1 34.95 309,883 28.19 2.07
2018-01-03 33.4 34.3 33.15 34.15 340,312 27.54 2.02
2018-01-02 33.6 33.6 32.9 33.35 383,578 26.9 1.97
2017-12-29 33.45 33.45 32.95 33.2 249,137 26.77 1.97
2017-12-28 33.3 33.5 33.2 33.45 248,274 26.98 1.98
2017-12-27 33.25 33.35 32.85 33.3 176,399 26.86 1.97
2017-12-26 33.35 33.4 33.05 33.25 231,678 26.82 1.97
2017-12-22 33.4 33.6 33.1 33.45 257,089 26.98 1.98
2017-12-21 33.6 33.85 33.05 33.25 299,960 26.82 1.97
2017-12-20 33.45 34 32.85 33.4 410,995 26.94 1.98
2017-12-19 35.7 35.9 33.04 33.5 424,135 27.02 1.98
2017-12-18 35.3 35.9 35.05 35.65 341,937 28.75 2.11
2017-12-15 34.7 35.4 34.35 34.95 902,657 28.19 2.07
2017-12-14 35 35.1 34.45 34.65 369,402 27.94 2.05
2017-12-13 35.45 36 34.75 35 252,029 28.23 2.07
2017-12-12 35.45 35.8 35.1 35.35 204,407 28.51 2.09
2017-12-11 35.7 35.7 35.13 35.4 258,404 28.55 2.1
2017-12-08 35.35 35.9 35.05 35.55 275,652 28.67 2.1
2017-12-07 34.7 35.5 34.7 35.1 311,236 28.31 2.08
2017-12-06 35.15 35.35 34.6 34.9 254,649 28.15 2.07
2017-12-05 35.3 35.55 34.83 35.35 436,031 28.51 2.09
2017-12-04 35.1 35.4 34.7 35.3 575,615 28.47 2.09
2017-12-01 34.7 34.85 33.35 34.8 365,492 28.07 2.06
2017-11-30 35.15 35.3 34.3 34.8 323,398 28.07 2.06
2017-11-29 34.65 35.2 33.35 34.95 408,673 28.19 2.07
2017-11-28 34.1 34.95 33.9 34.65 277,525 27.94 2.05
2017-11-27 34.6 34.8 34 34.1 387,866 27.5 2.02
2017-11-24 34.45 34.75 34.3 34.55 148,674 27.86 2.04
2017-11-23 0 0 0 34.45 0 - -
2017-11-22 34.6 34.8 34.25 34.45 209,921 27.78 2.04
2017-11-21 34.45 34.65 34.05 34.6 628,865 27.9 2.05
2017-11-20 33.9 34.3 33.45 34.25 367,804 27.62 2.03
2017-11-17 33.55 33.93 33.2 33.75 313,052 27.22 2
2017-11-16 33.95 34 33.15 33.75 324,353 27.22 2
2017-11-15 33.1 34.05 32.7 33.8 489,730 27.26 2
2017-11-14 33.35 33.75 32.95 33.2 324,643 26.77 1.97
2017-11-13 33.5 34.2 33 33.4 503,129 26.94 1.98
2017-11-10 34.3 34.9 33.25 33.55 746,783 27.06 1.99
2017-11-09 30.1 35.35 30.05 34.3 3,236,531 27.66 2.03
2017-11-08 27.4 28.1 27.25 27.9 295,709 17.01 1.63
2017-11-07 28.9 29 27.55 27.73 353,803 16.91 1.62
2017-11-06 28.65 29.1 28.4 28.88 273,840 17.61 1.69
2017-11-03 27.85 29.1 27.7 29 405,840 17.68 1.7
2017-11-02 27.65 28.15 27.25 27.95 266,344 17.04 1.64
2017-11-01 28.3 28.6 27.7 27.9 243,842 17.01 1.63
2017-10-31 27.25 28.4 27.15 27.9 469,377 17.01 1.63
2017-10-30 27.75 28.2 26.85 27.1 309,725 16.52 1.59
2017-10-27 27.65 28.2 27.3 27.9 300,525 17.01 1.63
2017-10-26 27.5 27.85 27.18 27.65 297,325 16.86 1.62
2017-10-25 27.85 28.35 27.05 27.3 378,325 16.65 1.6
2017-10-24 28.9 29.05 27.98 28.05 258,622 17.1 1.64
2017-10-23 29.25 29.45 28.63 28.8 301,627 17.56 1.69
2017-10-20 28.7 29.6 28 29.35 554,230 17.9 1.72
2017-10-19 28.5 28.7 27.9 28.4 434,706 17.32 1.66
2017-10-18 28.9 29 28.6 28.85 389,209 17.59 1.69
2017-10-17 28.4 29 28.25 28.65 480,097 17.47 1.68
2017-10-16 28.7 29.25 28.15 28.3 357,665 17.26 1.66
Get more Data

PRA Group Stock History Chart

View PRAA PE ratio, PS ratio stocks charts and compare with peers.
PRAA Chart
Note: Compare PRA Group stock price history with the index and industry peers.

PRA Group Stock Price History: Past 5 years

Max Stock Price64.46Jul 13,2015
Min Stock Price22.63Feb 26,2016
Avg Stock Price44.72

PRA Group Historical PE ratio: Past 5 years

Max PE Ratio29.76Feb 14,2018
Min PE Ratio6.52Feb 26,2016
Avg PE Ratio15.69

PRA Group Historical PS ratio: Past 5 years

Max PS Ratio4.89Oct 29,2013
Min PS Ratio1.13Feb 26,2016
Avg PS Ratio2.77

PRAA Industry Peers

Company Price Change (%)
Pvd (PVD)88.540.96 (1.07%)
Financial Engines (FNGN)38.38.35 (27.88%)
Performant Financial (PFMT)2.790.02 (0.72%)
Encore Capital (ECPG)42.70.9 (2.06%)
Asta Funding (ASFI)10.450.2 (1.88%)
Jg Wentworth Company (JGWEQ)00 (0%)
Velocity Portfolio (VPGI)0.450.04 (8.16%)

We provide PRA Group share price history along with PE ratio and PS ratio for doing PRA Group fundamental analysis. PRA Group stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $35.45 and 210,239 shares of PRAA were traded on Feb 23, 2018. The company's P/S ratio was at a high of 4.89 on Oct 29, 2013 according to our PRA Group stock history data.