NASDAQ:ECPG
Encore Capital Group Inc Stock Price (Quote)
$43.05
+0.570 (+1.34%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.44 | $47.02 | Wednesday, 24th Apr 2024 ECPG stock ended at $43.05. This is 1.34% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.81% from a day low at $42.05 to a day high of $43.23. |
| 90 days | $40.44 | $54.55 | |
| 52 weeks | $34.74 | $54.73 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $42.18 | $43.23 | $42.05 | $43.05 | 106 882 |
| Apr 23, 2024 | $42.13 | $42.92 | $42.13 | $42.48 | 101 284 |
| Apr 22, 2024 | $42.78 | $43.18 | $42.02 | $42.09 | 101 750 |
| Apr 19, 2024 | $41.71 | $42.90 | $41.71 | $42.70 | 207 300 |
| Apr 18, 2024 | $41.51 | $42.02 | $41.16 | $41.64 | 296 156 |
| Apr 17, 2024 | $40.74 | $44.61 | $40.74 | $41.22 | 246 301 |
| Apr 16, 2024 | $42.90 | $42.90 | $40.44 | $40.54 | 274 721 |
| Apr 15, 2024 | $42.90 | $43.17 | $41.64 | $41.94 | 196 105 |
| Apr 12, 2024 | $43.19 | $43.45 | $42.63 | $42.82 | 123 775 |
| Apr 11, 2024 | $44.12 | $44.69 | $43.64 | $43.65 | 178 194 |
| Apr 10, 2024 | $44.00 | $44.44 | $43.61 | $44.07 | 127 015 |
| Apr 09, 2024 | $44.85 | $45.37 | $44.49 | $45.33 | 109 482 |
| Apr 08, 2024 | $43.60 | $44.56 | $43.50 | $44.48 | 85 291 |
| Apr 05, 2024 | $43.13 | $43.58 | $42.82 | $43.55 | 122 165 |
| Apr 04, 2024 | $43.94 | $44.29 | $43.10 | $43.33 | 94 078 |
| Apr 03, 2024 | $43.38 | $44.02 | $43.24 | $43.40 | 141 782 |
| Apr 02, 2024 | $43.22 | $43.83 | $42.41 | $43.71 | 205 838 |
| Apr 01, 2024 | $45.71 | $45.71 | $43.07 | $43.52 | 249 883 |
| Mar 28, 2024 | $46.28 | $46.62 | $45.43 | $45.61 | 310 661 |
| Mar 27, 2024 | $45.53 | $46.08 | $45.28 | $46.06 | 435 767 |
| Mar 26, 2024 | $45.72 | $45.72 | $44.71 | $44.99 | 253 328 |
| Mar 25, 2024 | $47.00 | $47.02 | $45.46 | $45.46 | 144 064 |
| Mar 22, 2024 | $47.75 | $47.93 | $46.51 | $46.61 | 126 845 |
| Mar 21, 2024 | $46.89 | $47.62 | $46.52 | $47.48 | 222 980 |
| Mar 20, 2024 | $45.16 | $46.80 | $45.03 | $46.43 | 127 686 |
