NasdaqGS - Delayed Quote • USD
PRA Group, Inc. (PRAA)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 23.19 | 24.42 | 23.19 | 24.37 | 24.37 | 165,700 |
Apr 18, 2024 | 23.96 | 24.18 | 23.36 | 23.48 | 23.48 | 161,900 |
Apr 17, 2024 | 22.42 | 24.34 | 22.30 | 24.04 | 24.04 | 281,100 |
Apr 16, 2024 | 22.67 | 23.02 | 22.24 | 22.31 | 22.31 | 171,100 |
Apr 15, 2024 | 24.32 | 24.59 | 22.88 | 23.02 | 23.02 | 143,200 |
Apr 12, 2024 | 25.13 | 25.23 | 23.72 | 24.39 | 24.39 | 135,100 |
Apr 11, 2024 | 25.22 | 25.67 | 24.56 | 25.42 | 25.42 | 128,100 |
Apr 10, 2024 | 25.00 | 25.62 | 24.80 | 25.04 | 25.04 | 189,200 |
Apr 9, 2024 | 25.98 | 26.07 | 25.73 | 26.01 | 26.01 | 136,200 |
Apr 8, 2024 | 25.62 | 25.97 | 25.30 | 25.81 | 25.81 | 153,900 |
Apr 5, 2024 | 25.08 | 25.48 | 24.70 | 25.29 | 25.29 | 97,400 |
Apr 4, 2024 | 26.17 | 26.24 | 25.15 | 25.33 | 25.33 | 131,000 |
Apr 3, 2024 | 25.30 | 25.77 | 25.16 | 25.68 | 25.68 | 156,500 |
Apr 2, 2024 | 25.25 | 25.63 | 25.08 | 25.59 | 25.59 | 172,000 |
Apr 1, 2024 | 26.14 | 26.14 | 25.20 | 25.80 | 25.80 | 193,600 |
Mar 28, 2024 | 25.99 | 26.36 | 25.87 | 26.08 | 26.08 | 235,700 |
Mar 27, 2024 | 25.61 | 26.11 | 25.42 | 26.04 | 26.04 | 127,300 |
Mar 26, 2024 | 25.48 | 25.59 | 25.11 | 25.25 | 25.25 | 153,100 |
Mar 25, 2024 | 25.50 | 25.73 | 25.16 | 25.33 | 25.33 | 160,500 |
Mar 22, 2024 | 25.24 | 26.24 | 24.91 | 25.26 | 25.26 | 150,600 |
Mar 21, 2024 | 24.89 | 25.47 | 24.76 | 25.14 | 25.14 | 208,900 |
Mar 20, 2024 | 23.58 | 25.18 | 23.51 | 24.84 | 24.84 | 232,100 |
Mar 19, 2024 | 22.80 | 23.79 | 22.80 | 23.45 | 23.45 | 169,800 |
Mar 18, 2024 | 22.74 | 23.38 | 22.37 | 22.97 | 22.97 | 339,600 |
Mar 15, 2024 | 22.63 | 23.38 | 22.42 | 22.84 | 22.84 | 476,600 |
Mar 14, 2024 | 23.50 | 23.56 | 22.40 | 22.79 | 22.79 | 238,400 |
Mar 13, 2024 | 24.41 | 24.83 | 23.66 | 23.76 | 23.76 | 178,900 |
Mar 12, 2024 | 25.01 | 25.01 | 24.32 | 24.50 | 24.50 | 128,900 |
Mar 11, 2024 | 25.59 | 25.83 | 24.88 | 25.14 | 25.14 | 103,700 |
Mar 8, 2024 | 25.71 | 26.47 | 25.42 | 25.80 | 25.80 | 155,400 |
Mar 7, 2024 | 25.08 | 25.43 | 24.82 | 25.31 | 25.31 | 148,500 |
Mar 6, 2024 | 24.70 | 24.88 | 24.25 | 24.69 | 24.69 | 146,100 |
Mar 5, 2024 | 24.41 | 25.18 | 24.41 | 24.54 | 24.54 | 129,500 |
Mar 4, 2024 | 26.08 | 26.23 | 24.83 | 24.83 | 24.83 | 157,800 |
Mar 1, 2024 | 25.55 | 26.50 | 24.83 | 25.93 | 25.93 | 250,100 |
Feb 29, 2024 | 26.09 | 26.64 | 25.33 | 25.56 | 25.56 | 446,100 |
Feb 28, 2024 | 24.96 | 25.60 | 24.93 | 25.41 | 25.41 | 302,600 |
Feb 27, 2024 | 26.19 | 26.28 | 25.07 | 25.31 | 25.31 | 200,700 |
Feb 26, 2024 | 26.22 | 26.50 | 25.46 | 26.00 | 26.00 | 295,800 |
Feb 23, 2024 | 25.36 | 26.33 | 24.88 | 26.28 | 26.28 | 186,700 |
Feb 22, 2024 | 26.03 | 26.60 | 25.16 | 25.34 | 25.34 | 333,700 |
Feb 21, 2024 | 25.78 | 26.31 | 25.45 | 26.23 | 26.23 | 296,900 |
Feb 20, 2024 | 27.95 | 27.95 | 26.01 | 26.10 | 26.10 | 398,400 |
Feb 16, 2024 | 29.77 | 31.43 | 27.17 | 28.00 | 28.00 | 912,100 |
Feb 15, 2024 | 23.39 | 24.52 | 23.01 | 24.51 | 24.51 | 277,600 |
Feb 14, 2024 | 23.36 | 23.50 | 22.66 | 23.03 | 23.03 | 318,000 |
Feb 13, 2024 | 22.91 | 23.57 | 22.55 | 22.90 | 22.90 | 256,000 |
Feb 12, 2024 | 23.99 | 24.92 | 23.99 | 24.72 | 24.72 | 189,300 |
Feb 9, 2024 | 23.88 | 24.19 | 23.43 | 23.99 | 23.99 | 164,200 |
Feb 8, 2024 | 22.87 | 23.67 | 22.64 | 23.65 | 23.65 | 224,900 |
Feb 7, 2024 | 23.12 | 23.12 | 22.24 | 22.75 | 22.75 | 338,300 |
Feb 6, 2024 | 22.86 | 23.37 | 22.44 | 23.05 | 23.05 | 196,700 |
Feb 5, 2024 | 22.98 | 23.16 | 22.36 | 22.95 | 22.95 | 177,300 |
Feb 2, 2024 | 22.84 | 23.50 | 22.63 | 23.37 | 23.37 | 166,900 |
Feb 1, 2024 | 22.95 | 23.46 | 22.50 | 23.38 | 23.38 | 183,100 |
Jan 31, 2024 | 23.29 | 23.94 | 22.67 | 22.77 | 22.77 | 294,600 |
Jan 30, 2024 | 23.85 | 24.31 | 23.46 | 23.51 | 23.51 | 133,700 |
Jan 29, 2024 | 24.25 | 24.52 | 23.98 | 24.19 | 24.19 | 142,600 |
Jan 26, 2024 | 24.78 | 24.87 | 23.85 | 24.10 | 24.10 | 174,600 |
Jan 25, 2024 | 25.28 | 25.29 | 23.82 | 24.47 | 24.47 | 235,800 |
Jan 24, 2024 | 25.45 | 25.61 | 24.61 | 24.77 | 24.77 | 157,700 |
Jan 23, 2024 | 25.50 | 25.50 | 24.88 | 24.92 | 24.92 | 224,900 |
Jan 22, 2024 | 23.52 | 25.61 | 23.52 | 25.24 | 25.24 | 334,300 |
Jan 19, 2024 | 22.62 | 23.33 | 22.29 | 23.07 | 23.07 | 240,400 |
Jan 18, 2024 | 22.42 | 22.57 | 22.03 | 22.45 | 22.45 | 175,400 |
Jan 17, 2024 | 21.79 | 22.56 | 21.79 | 22.17 | 22.17 | 161,700 |
Jan 16, 2024 | 22.34 | 22.46 | 21.79 | 22.25 | 22.25 | 248,400 |
Jan 12, 2024 | 23.79 | 23.96 | 22.72 | 22.90 | 22.90 | 174,000 |
Jan 11, 2024 | 23.57 | 23.61 | 22.98 | 23.47 | 23.47 | 229,800 |
Jan 10, 2024 | 23.76 | 24.18 | 23.39 | 23.87 | 23.87 | 138,500 |
Jan 9, 2024 | 23.52 | 24.34 | 23.10 | 23.95 | 23.95 | 233,500 |
Jan 8, 2024 | 24.16 | 24.50 | 23.96 | 24.02 | 24.02 | 227,600 |
Jan 5, 2024 | 23.88 | 25.03 | 23.88 | 24.34 | 24.34 | 154,200 |
Jan 4, 2024 | 23.82 | 24.93 | 23.53 | 24.19 | 24.19 | 282,400 |
Jan 3, 2024 | 24.77 | 25.12 | 23.60 | 23.73 | 23.73 | 276,300 |
Jan 2, 2024 | 25.66 | 26.32 | 25.40 | 25.69 | 25.69 | 267,500 |
Dec 29, 2023 | 26.64 | 26.64 | 25.50 | 26.20 | 26.20 | 315,600 |
Dec 28, 2023 | 26.00 | 26.82 | 26.00 | 26.75 | 26.75 | 165,600 |
Dec 27, 2023 | 25.93 | 26.40 | 25.83 | 26.22 | 26.22 | 160,700 |
Dec 26, 2023 | 25.13 | 26.40 | 24.90 | 25.92 | 25.92 | 268,600 |
Dec 22, 2023 | 25.38 | 25.66 | 24.83 | 25.07 | 25.07 | 170,400 |
Dec 21, 2023 | 25.48 | 25.68 | 24.54 | 25.09 | 25.09 | 272,700 |
Dec 20, 2023 | 25.16 | 26.12 | 24.40 | 25.00 | 25.00 | 304,300 |
Dec 19, 2023 | 24.03 | 25.45 | 24.03 | 25.35 | 25.35 | 230,200 |
Dec 18, 2023 | 23.49 | 24.02 | 23.16 | 23.88 | 23.88 | 268,200 |
Dec 15, 2023 | 23.92 | 23.92 | 23.22 | 23.45 | 23.45 | 962,200 |
Dec 14, 2023 | 23.23 | 23.97 | 22.62 | 23.46 | 23.46 | 372,800 |
Dec 13, 2023 | 20.61 | 22.40 | 20.19 | 22.37 | 22.37 | 680,000 |
Dec 12, 2023 | 20.79 | 20.84 | 20.13 | 20.15 | 20.15 | 326,600 |
Dec 11, 2023 | 20.75 | 20.87 | 20.44 | 20.76 | 20.76 | 214,200 |
Dec 8, 2023 | 21.00 | 21.44 | 20.70 | 20.73 | 20.73 | 233,000 |
Dec 7, 2023 | 20.65 | 21.00 | 19.99 | 20.98 | 20.98 | 197,900 |
Dec 6, 2023 | 20.77 | 21.23 | 20.40 | 20.58 | 20.58 | 249,900 |
Dec 5, 2023 | 20.39 | 20.74 | 19.87 | 20.54 | 20.54 | 284,900 |
Dec 4, 2023 | 19.63 | 20.62 | 19.50 | 20.54 | 20.54 | 322,700 |
Dec 1, 2023 | 18.57 | 19.68 | 18.25 | 19.67 | 19.67 | 318,200 |
Nov 30, 2023 | 18.34 | 18.70 | 17.86 | 18.53 | 18.53 | 1,383,100 |
Nov 29, 2023 | 18.49 | 19.20 | 18.06 | 18.19 | 18.19 | 211,000 |
Nov 28, 2023 | 18.01 | 18.72 | 17.80 | 18.23 | 18.23 | 195,300 |
Nov 27, 2023 | 17.38 | 18.06 | 17.34 | 18.02 | 18.02 | 275,100 |
Nov 24, 2023 | 17.93 | 18.12 | 17.59 | 17.64 | 17.64 | 80,800 |
Nov 22, 2023 | 17.94 | 18.09 | 17.63 | 18.01 | 18.01 | 135,300 |
Nov 21, 2023 | 18.17 | 18.47 | 17.56 | 17.76 | 17.76 | 359,400 |
Nov 20, 2023 | 17.43 | 18.31 | 17.20 | 18.29 | 18.29 | 257,700 |
Nov 17, 2023 | 17.45 | 17.56 | 17.12 | 17.42 | 17.42 | 224,900 |
Nov 16, 2023 | 18.13 | 18.52 | 17.15 | 17.18 | 17.18 | 289,600 |
Nov 15, 2023 | 17.16 | 18.23 | 17.16 | 18.12 | 18.12 | 372,600 |
Nov 14, 2023 | 17.01 | 17.79 | 16.58 | 17.07 | 17.07 | 400,300 |
Nov 13, 2023 | 15.77 | 16.45 | 15.63 | 16.24 | 16.24 | 229,900 |
Nov 10, 2023 | 15.91 | 16.23 | 15.78 | 16.03 | 16.03 | 413,000 |
Nov 9, 2023 | 16.30 | 16.45 | 15.78 | 16.00 | 16.00 | 299,600 |
Nov 8, 2023 | 16.79 | 16.83 | 15.85 | 16.19 | 16.19 | 418,700 |
Nov 7, 2023 | 15.65 | 17.23 | 15.65 | 16.89 | 16.89 | 761,600 |
Nov 6, 2023 | 14.08 | 14.52 | 13.64 | 14.48 | 14.48 | 538,000 |
Nov 3, 2023 | 14.09 | 14.65 | 13.90 | 14.04 | 14.04 | 467,300 |
Nov 2, 2023 | 12.80 | 13.44 | 12.80 | 13.41 | 13.41 | 408,700 |
Nov 1, 2023 | 12.13 | 12.76 | 11.85 | 12.43 | 12.43 | 683,100 |
Oct 31, 2023 | 12.37 | 12.60 | 11.91 | 12.31 | 12.31 | 273,400 |
Oct 30, 2023 | 12.76 | 13.91 | 12.17 | 12.31 | 12.31 | 315,200 |
Oct 27, 2023 | 13.38 | 13.39 | 12.52 | 12.58 | 12.58 | 388,300 |
Oct 26, 2023 | 13.01 | 13.56 | 12.64 | 13.53 | 13.53 | 419,700 |
Oct 25, 2023 | 13.71 | 13.87 | 12.44 | 12.92 | 12.92 | 612,100 |
Oct 24, 2023 | 14.69 | 15.03 | 13.97 | 14.04 | 14.04 | 285,900 |
Oct 23, 2023 | 15.00 | 15.57 | 14.60 | 14.62 | 14.62 | 358,400 |
Oct 20, 2023 | 15.79 | 15.86 | 14.82 | 15.03 | 15.03 | 562,100 |
Oct 19, 2023 | 16.68 | 16.90 | 15.81 | 15.92 | 15.92 | 310,600 |
Oct 18, 2023 | 18.30 | 18.30 | 16.71 | 16.75 | 16.75 | 345,300 |
Oct 17, 2023 | 18.37 | 18.81 | 18.08 | 18.58 | 18.58 | 280,400 |
Oct 16, 2023 | 18.05 | 18.98 | 17.99 | 18.43 | 18.43 | 490,700 |
Oct 13, 2023 | 19.22 | 19.40 | 17.74 | 17.99 | 17.99 | 229,000 |
Oct 12, 2023 | 19.67 | 19.75 | 19.12 | 19.13 | 19.13 | 119,000 |
Oct 11, 2023 | 19.87 | 20.11 | 19.61 | 19.64 | 19.64 | 209,600 |
Oct 10, 2023 | 19.07 | 19.70 | 18.88 | 19.67 | 19.67 | 176,900 |
Oct 9, 2023 | 18.57 | 19.34 | 18.57 | 19.08 | 19.08 | 243,100 |
Oct 6, 2023 | 17.90 | 18.89 | 17.80 | 18.73 | 18.73 | 505,200 |
Oct 5, 2023 | 17.89 | 18.20 | 17.33 | 17.97 | 17.97 | 384,700 |
Oct 4, 2023 | 18.76 | 18.97 | 17.82 | 18.09 | 18.09 | 412,300 |
Oct 3, 2023 | 19.39 | 19.47 | 18.61 | 18.68 | 18.68 | 665,000 |
Oct 2, 2023 | 19.19 | 19.50 | 18.51 | 19.46 | 19.46 | 438,300 |
Sep 29, 2023 | 18.79 | 19.33 | 18.74 | 19.21 | 19.21 | 339,100 |
Sep 28, 2023 | 18.38 | 18.84 | 18.18 | 18.76 | 18.76 | 297,300 |
Sep 27, 2023 | 18.58 | 18.93 | 18.17 | 18.47 | 18.47 | 223,500 |
Sep 26, 2023 | 18.44 | 19.18 | 18.24 | 18.54 | 18.54 | 245,500 |
Sep 25, 2023 | 18.00 | 18.58 | 17.81 | 18.52 | 18.52 | 820,600 |
Sep 22, 2023 | 19.45 | 20.36 | 17.92 | 18.19 | 18.19 | 838,200 |
Sep 21, 2023 | 20.47 | 20.48 | 19.46 | 19.54 | 19.54 | 416,100 |
Sep 20, 2023 | 21.12 | 22.08 | 20.58 | 20.60 | 20.60 | 312,200 |
Sep 19, 2023 | 20.78 | 21.11 | 20.67 | 20.98 | 20.98 | 268,200 |
Sep 18, 2023 | 21.29 | 21.45 | 20.67 | 20.75 | 20.75 | 269,100 |
Sep 15, 2023 | 21.27 | 21.52 | 20.94 | 21.32 | 21.32 | 977,900 |
Sep 14, 2023 | 20.91 | 21.36 | 20.91 | 21.32 | 21.32 | 262,000 |
Sep 13, 2023 | 20.07 | 20.78 | 19.81 | 20.75 | 20.75 | 253,700 |
Sep 12, 2023 | 19.36 | 20.02 | 19.18 | 20.01 | 20.01 | 246,500 |
Sep 11, 2023 | 19.43 | 19.72 | 19.31 | 19.43 | 19.43 | 213,500 |
Sep 8, 2023 | 19.37 | 19.55 | 19.11 | 19.38 | 19.38 | 203,900 |
Sep 7, 2023 | 19.10 | 19.93 | 18.97 | 19.31 | 19.31 | 292,500 |
Sep 6, 2023 | 19.25 | 19.36 | 18.88 | 19.16 | 19.16 | 173,800 |
Sep 5, 2023 | 19.58 | 19.73 | 18.85 | 19.31 | 19.31 | 243,700 |
Sep 1, 2023 | 19.50 | 19.92 | 19.44 | 19.71 | 19.71 | 284,600 |
Aug 31, 2023 | 19.65 | 20.21 | 19.45 | 19.48 | 19.48 | 386,800 |
Aug 30, 2023 | 19.36 | 19.36 | 18.69 | 18.91 | 18.91 | 264,900 |
Aug 29, 2023 | 19.23 | 19.49 | 18.86 | 19.33 | 19.33 | 295,200 |
Aug 28, 2023 | 18.31 | 19.26 | 18.19 | 19.13 | 19.13 | 296,100 |
Aug 25, 2023 | 19.55 | 19.76 | 18.26 | 18.28 | 18.28 | 294,300 |
Aug 24, 2023 | 19.51 | 19.82 | 19.31 | 19.51 | 19.51 | 282,700 |
Aug 23, 2023 | 19.71 | 19.84 | 19.34 | 19.80 | 19.80 | 209,100 |
Aug 22, 2023 | 19.59 | 19.78 | 19.13 | 19.60 | 19.60 | 264,100 |
Aug 21, 2023 | 19.60 | 19.74 | 19.17 | 19.60 | 19.60 | 216,300 |
Aug 18, 2023 | 19.41 | 19.90 | 19.30 | 19.66 | 19.66 | 586,900 |
Aug 17, 2023 | 19.28 | 19.95 | 19.02 | 19.65 | 19.65 | 220,300 |
Aug 16, 2023 | 19.06 | 19.29 | 18.69 | 19.24 | 19.24 | 299,700 |
Aug 15, 2023 | 19.70 | 19.87 | 19.08 | 19.12 | 19.12 | 256,700 |
Aug 14, 2023 | 20.14 | 20.14 | 19.37 | 19.91 | 19.91 | 201,700 |
Aug 11, 2023 | 20.00 | 20.41 | 19.74 | 20.26 | 20.26 | 237,100 |
Aug 10, 2023 | 21.04 | 21.33 | 20.00 | 20.05 | 20.05 | 282,200 |
Aug 9, 2023 | 21.62 | 21.62 | 20.58 | 21.06 | 21.06 | 289,300 |
Aug 8, 2023 | 23.39 | 23.98 | 19.75 | 21.67 | 21.67 | 737,300 |
Aug 7, 2023 | 21.89 | 22.25 | 21.50 | 21.95 | 21.95 | 434,200 |
Aug 4, 2023 | 21.56 | 21.99 | 21.37 | 21.80 | 21.80 | 372,000 |
Aug 3, 2023 | 22.14 | 22.35 | 21.43 | 21.56 | 21.56 | 346,700 |
Aug 2, 2023 | 23.20 | 23.42 | 22.02 | 22.23 | 22.23 | 257,100 |
Aug 1, 2023 | 23.84 | 24.28 | 23.30 | 23.48 | 23.48 | 235,600 |
Jul 31, 2023 | 23.48 | 24.24 | 23.48 | 23.86 | 23.86 | 222,300 |
Jul 28, 2023 | 23.57 | 23.86 | 23.40 | 23.48 | 23.48 | 179,200 |
Jul 27, 2023 | 24.44 | 24.44 | 23.33 | 23.41 | 23.41 | 244,700 |
Jul 26, 2023 | 24.09 | 24.69 | 24.08 | 24.37 | 24.37 | 188,100 |
Jul 25, 2023 | 23.94 | 24.20 | 23.72 | 24.00 | 24.00 | 167,500 |
Jul 24, 2023 | 23.43 | 24.23 | 23.43 | 24.08 | 24.08 | 220,500 |
Jul 21, 2023 | 23.74 | 23.74 | 23.25 | 23.37 | 23.37 | 151,100 |
Jul 20, 2023 | 24.09 | 24.28 | 23.57 | 23.59 | 23.59 | 173,100 |
Jul 19, 2023 | 24.25 | 24.59 | 23.88 | 24.13 | 24.13 | 209,300 |
Jul 18, 2023 | 23.42 | 24.22 | 23.42 | 24.21 | 24.21 | 221,900 |
Jul 17, 2023 | 22.74 | 23.43 | 22.56 | 23.27 | 23.27 | 212,200 |
Jul 14, 2023 | 22.99 | 22.99 | 22.18 | 22.76 | 22.76 | 228,400 |
Jul 13, 2023 | 22.75 | 23.19 | 22.75 | 23.01 | 23.01 | 225,700 |
Jul 12, 2023 | 22.31 | 22.99 | 21.92 | 22.74 | 22.74 | 250,200 |
Jul 11, 2023 | 22.59 | 22.83 | 21.50 | 21.86 | 21.86 | 613,100 |
Jul 10, 2023 | 22.85 | 23.27 | 22.47 | 22.51 | 22.51 | 277,500 |
Jul 7, 2023 | 22.90 | 23.27 | 22.79 | 22.85 | 22.85 | 435,400 |
Jul 6, 2023 | 22.68 | 23.06 | 22.33 | 22.90 | 22.90 | 288,900 |
Jul 5, 2023 | 23.15 | 23.22 | 22.65 | 22.89 | 22.89 | 353,000 |
Jul 3, 2023 | 22.85 | 23.27 | 22.50 | 23.22 | 23.22 | 186,600 |
Jun 30, 2023 | 23.37 | 23.37 | 22.60 | 22.85 | 22.85 | 307,700 |
Jun 29, 2023 | 22.66 | 23.46 | 22.66 | 23.16 | 23.16 | 237,500 |
Jun 28, 2023 | 22.56 | 22.76 | 22.06 | 22.63 | 22.63 | 287,800 |
Jun 27, 2023 | 22.19 | 23.04 | 22.19 | 22.62 | 22.62 | 429,100 |
Jun 26, 2023 | 22.51 | 22.99 | 22.06 | 22.16 | 22.16 | 469,600 |
Jun 23, 2023 | 23.36 | 23.48 | 22.42 | 22.60 | 22.60 | 515,900 |
Jun 22, 2023 | 24.12 | 24.23 | 23.24 | 23.56 | 23.56 | 412,600 |
Jun 21, 2023 | 23.80 | 24.62 | 23.63 | 24.23 | 24.23 | 470,200 |
Jun 20, 2023 | 23.17 | 24.08 | 22.43 | 23.90 | 23.90 | 570,000 |
Jun 16, 2023 | 23.37 | 23.48 | 22.77 | 23.20 | 23.20 | 1,006,100 |
Jun 15, 2023 | 22.89 | 23.12 | 22.53 | 23.10 | 23.10 | 350,200 |
Jun 14, 2023 | 23.77 | 23.86 | 22.85 | 22.99 | 22.99 | 316,500 |
Jun 13, 2023 | 23.36 | 24.12 | 23.36 | 23.67 | 23.67 | 298,000 |
Jun 12, 2023 | 22.96 | 23.81 | 22.85 | 23.38 | 23.38 | 367,300 |
Jun 9, 2023 | 23.46 | 23.51 | 22.91 | 23.06 | 23.06 | 379,500 |
Jun 8, 2023 | 22.86 | 23.67 | 22.70 | 23.46 | 23.46 | 455,100 |
Jun 7, 2023 | 22.31 | 23.30 | 22.14 | 22.98 | 22.98 | 782,700 |
Jun 6, 2023 | 20.91 | 21.91 | 20.84 | 21.88 | 21.88 | 433,900 |
Jun 5, 2023 | 21.03 | 21.25 | 20.48 | 20.92 | 20.92 | 612,500 |
Jun 2, 2023 | 19.36 | 21.15 | 19.03 | 21.10 | 21.10 | 674,100 |
Jun 1, 2023 | 18.70 | 19.38 | 18.40 | 19.15 | 19.15 | 633,800 |
May 31, 2023 | 18.64 | 18.99 | 18.52 | 18.70 | 18.70 | 654,700 |
May 30, 2023 | 19.38 | 19.40 | 18.67 | 18.70 | 18.70 | 390,900 |
May 26, 2023 | 19.88 | 20.00 | 19.44 | 19.58 | 19.58 | 593,300 |
May 25, 2023 | 19.81 | 20.07 | 19.11 | 19.82 | 19.82 | 472,900 |
May 24, 2023 | 20.36 | 20.36 | 19.60 | 20.14 | 20.14 | 483,800 |
May 23, 2023 | 18.77 | 20.42 | 18.72 | 20.31 | 20.31 | 1,134,400 |
May 22, 2023 | 18.66 | 19.37 | 18.56 | 18.90 | 18.90 | 1,020,100 |
May 19, 2023 | 18.47 | 18.52 | 17.74 | 18.33 | 18.33 | 830,300 |
May 18, 2023 | 18.93 | 19.23 | 18.18 | 18.46 | 18.46 | 584,900 |
May 17, 2023 | 18.59 | 19.12 | 18.59 | 18.93 | 18.93 | 560,500 |
May 16, 2023 | 18.86 | 19.22 | 18.26 | 18.71 | 18.71 | 530,800 |
May 15, 2023 | 18.26 | 19.30 | 17.93 | 18.98 | 18.98 | 825,500 |
May 12, 2023 | 19.28 | 19.39 | 18.11 | 18.26 | 18.26 | 905,100 |
May 11, 2023 | 19.23 | 19.74 | 18.51 | 19.24 | 19.24 | 1,603,200 |
May 10, 2023 | 23.75 | 23.88 | 19.10 | 19.38 | 19.38 | 1,886,900 |
May 9, 2023 | 31.38 | 31.38 | 18.72 | 23.95 | 23.95 | 4,953,200 |
May 8, 2023 | 34.89 | 34.89 | 34.18 | 34.39 | 34.39 | 251,100 |
May 5, 2023 | 34.77 | 35.12 | 34.27 | 34.70 | 34.70 | 216,400 |
May 4, 2023 | 34.38 | 34.45 | 33.58 | 34.33 | 34.33 | 233,300 |
May 3, 2023 | 35.03 | 35.28 | 34.56 | 34.66 | 34.66 | 128,700 |
May 2, 2023 | 35.74 | 35.74 | 34.20 | 34.88 | 34.88 | 198,100 |
May 1, 2023 | 36.25 | 36.61 | 35.64 | 35.72 | 35.72 | 140,400 |
Apr 28, 2023 | 36.01 | 36.54 | 35.50 | 36.27 | 36.27 | 155,000 |
Apr 27, 2023 | 36.30 | 36.77 | 35.77 | 36.01 | 36.01 | 143,100 |
Apr 26, 2023 | 36.74 | 36.89 | 35.97 | 36.15 | 36.15 | 101,400 |
Apr 25, 2023 | 37.44 | 37.56 | 36.85 | 36.96 | 36.96 | 96,300 |
Apr 24, 2023 | 37.94 | 38.17 | 37.63 | 37.70 | 37.70 | 101,400 |
Apr 21, 2023 | 37.36 | 37.85 | 37.09 | 37.80 | 37.80 | 99,200 |
Apr 20, 2023 | 37.70 | 38.00 | 37.26 | 37.44 | 37.44 | 168,900 |
Related Tickers
FCFS FirstCash Holdings, Inc.
130.41
+1.31%
EZPW EZCORP, Inc.
11.20
+2.24%
MFIN Medallion Financial Corp.
7.79
-1.14%
CPSS Consumer Portfolio Services, Inc.
9.00
+4.17%
NNI Nelnet, Inc.
95.32
+0.96%
NICK Nicholas Financial, Inc.
6.63
-1.19%
LPRO Open Lending Corporation
4.6600
+0.65%
NISN Nisun International Enterprise Development Group Co., Ltd
5.33
-1.11%
RWAY Runway Growth Finance Corp.
12.56
-0.48%
OPRT Oportun Financial Corporation
2.2900
-2.14%