PRA Group Stock Price History, PRAA Historical Prices

Add to My Stocks
$41.8 $0.1 (0.24%) PRAA stock closing price Jun 20, 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
2018-06-20 41.8 42.15 41.5 41.8 251,778 14.03 2.28
2018-06-19 41.3 41.8 40.88 41.7 198,289 13.99 2.27
2018-06-18 41.05 41.6 41.05 41.4 277,163 13.89 2.26
2018-06-15 40.9 41.55 40.7 41.45 443,711 13.91 2.26
2018-06-14 41 41.15 40.3 41.05 230,577 13.78 2.24
2018-06-13 40.7 41.05 40.35 40.75 275,184 13.67 2.22
2018-06-12 41 41.2 40.35 40.45 122,907 13.57 2.2
2018-06-11 40.4 41 40.4 40.95 271,365 13.74 2.23
2018-06-08 40.35 40.65 40.15 40.4 183,887 13.56 2.2
2018-06-07 40.35 40.85 40 40.35 157,451 13.54 2.2
2018-06-06 39.9 40.4 39.65 40.35 204,050 13.54 2.2
2018-06-05 39.95 40.18 39.2 39.95 306,661 13.41 2.18
2018-06-04 39.55 40.05 39.3 39.95 223,589 13.41 2.18
2018-06-01 38.95 40 38.95 39.5 210,617 13.26 2.15
2018-05-31 39.3 39.65 38.25 38.6 253,039 12.95 2.1
2018-05-30 39.05 39.55 38.85 39.45 349,224 13.24 2.15
2018-05-29 39.35 39.5 38.6 38.9 184,443 13.05 2.12
2018-05-25 39.35 40.05 39.3 39.7 294,675 13.32 2.16
2018-05-24 39.85 40 39.35 39.4 353,881 13.22 2.15
2018-05-23 39.95 40.25 39.65 39.8 349,964 13.36 2.17
2018-05-22 40.4 40.5 39.8 39.9 188,711 13.39 2.17
2018-05-21 39.9 40.45 39.7 40.15 210,057 13.47 2.19
2018-05-18 40.25 40.25 39.6 39.9 122,536 13.39 2.17
2018-05-17 39.4 40.3 38.65 40.1 333,673 13.46 2.18
2018-05-16 38.75 39.7 38.75 39.45 291,859 13.24 2.15
2018-05-15 38.15 39.3 38.15 38.65 210,432 12.97 2.11
2018-05-14 39.8 39.85 38.25 38.3 285,930 12.85 2.09
2018-05-11 38.9 40.25 38.6 39.6 447,723 13.29 2.16
2018-05-10 38.8 39.05 36.9 39 518,482 13.09 2.12
2018-05-09 35.95 36.53 35.48 36.15 332,880 10.21 2.01
2018-05-08 35.55 36.55 35.45 36 187,843 10.17 2
2018-05-07 35.55 35.75 35 35.5 326,069 10.03 1.97
2018-05-04 35.25 36.25 35.15 35.55 221,017 10.04 1.97
2018-05-03 35.55 35.7 34.95 35.3 208,179 9.97 1.96
2018-05-02 35.9 36.5 35.7 35.7 324,230 10.09 1.98
2018-05-01 35.5 36.05 35.15 35.9 254,014 10.14 1.99
2018-04-30 35.65 36.15 35.45 35.6 233,514 10.06 1.98
2018-04-27 36 36.15 35.6 35.65 169,794 10.07 1.98
2018-04-26 36.6 36.9 35.95 35.95 201,056 10.16 2
2018-04-25 36.8 37.1 36.1 36.55 206,971 10.33 2.03
2018-04-24 36.9 37.75 36.75 37 173,957 10.45 2.05
2018-04-23 36.55 37.05 36.45 36.7 136,081 10.37 2.04
2018-04-20 36.7 37.65 36.1 36.4 241,349 10.28 2.02
2018-04-19 36.55 37.45 36.55 36.8 440,690 10.4 2.04
2018-04-18 37.6 37.9 36.45 36.55 321,165 10.33 2.03
2018-04-17 39.1 39.1 36.95 37.45 371,574 10.58 2.08
2018-04-16 39.15 39.35 38.4 38.8 632,473 10.96 2.15
2018-04-13 39.5 39.65 38.3 38.8 174,051 10.96 2.15
2018-04-12 38.45 39.65 38.2 39.3 202,600 11.1 2.18
2018-04-11 38.05 38.45 37.8 38.15 188,790 10.78 2.12
2018-04-10 37.9 38.5 37.58 38.2 399,224 10.79 2.12
2018-04-09 37.95 38.5 37.55 37.65 144,396 10.64 2.09
2018-04-06 37.95 38.5 37.2 37.55 230,906 10.61 2.08
2018-04-05 38.55 38.8 38.05 38.35 513,748 10.83 2.13
2018-04-04 37.65 38.45 36.75 38.25 195,908 10.81 2.12
2018-04-03 37.65 38.2 37.6 38.1 214,362 10.76 2.12
2018-04-02 37.85 38 37.2 37.55 246,435 10.61 2.08
2018-03-30 0 0 0 38 0 - -
2018-03-29 37.35 38.1 37.1 38 260,376 10.73 2.11
2018-03-28 37.1 37.73 36.85 37.25 341,140 10.52 2.07
2018-03-27 38.15 38.15 37 37.1 348,219 10.48 2.06
2018-03-26 37.4 38.15 36.7 38.1 314,017 10.76 2.12
2018-03-23 37.5 37.9 36.75 36.8 289,630 10.4 2.04
2018-03-22 38.45 38.65 37.5 37.5 169,184 10.59 2.08
2018-03-21 39 39.15 38.25 38.75 272,599 10.95 2.15
2018-03-20 39.3 39.5 38.95 39.05 303,538 11.03 2.17
2018-03-19 38.45 39.2 38.45 39.05 349,690 11.03 2.17
2018-03-16 37.4 38.65 37.35 38.45 541,632 10.86 2.13
2018-03-15 38.15 38.65 37.3 37.4 391,556 10.57 2.08
2018-03-14 39.65 39.65 37.95 38 350,432 10.73 2.11
2018-03-13 40.35 40.5 39.15 39.4 389,846 11.13 2.19
2018-03-12 39.9 40.55 39.75 40.35 308,860 11.4 2.24
2018-03-09 39.8 40 39.25 39.9 301,551 11.27 2.22
2018-03-08 39.4 40.25 39.25 39.75 1,909,876 11.23 2.21
2018-03-07 38.65 39.5 38.65 39.4 261,251 11.13 2.19
2018-03-06 38.95 40 38.4 38.9 1,281,244 10.99 2.16
2018-03-05 38.45 39.05 38.2 38.75 375,019 10.95 2.15
2018-03-02 37 39 35.91 38.9 717,685 10.99 2.16
2018-03-01 38.6 39.85 37.3 37.45 1,103,712 10.58 2.08
2018-02-28 39.9 39.9 35.8 38.3 1,708,591 10.82 2.13
2018-02-27 35.15 36 34.6 34.75 406,360 28.02 2.06
2018-02-26 35.35 35.55 34.7 35.25 151,118 28.43 2.09
2018-02-23 35.85 36.1 35.15 35.45 210,239 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
2018-02-19 0 0 0 36.6 0 - -
2018-02-16 36.75 37 36.55 36.6 197,774 29.52 2.17
2018-02-15 37 37.05 36.55 36.85 212,315 29.72 2.18
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 Price44.32

PRA Group Historical PE ratio: Past 5 years

Max PE Ratio29.76Feb 14,2018
Min PE Ratio6.52Feb 26,2016
Avg PE Ratio15.38

PRA Group Historical PS ratio: Past 5 years

Max PS Ratio4.89Oct 29,2013
Min PS Ratio1.13Feb 26,2016
Avg PS Ratio2.66

PRAA Industry Peers

Company Price Change (%)
Pvd (PVD)88.540.96 (1.07%)
Ppdai Group-adr (PPDF)6.380.11 (1.75%)
Performant Financial (PFMT)2.250.01 (0.44%)
Encore Capital (ECPG)38.50.5 (1.32%)
Asta Funding (ASFI)3.780.08 (2.16%)
Jg Wentworth Company (JGWEQ)00 (0%)
Velocity Portfolio (VPGI)0.550 (0%)

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 $41.8 and 251,778 shares of PRAA were traded on Jun 20, 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.