Range Low Price High Price Comment
30 days $45.15 $48.28 Friday, 22nd Sep 2023 ECPG stock ended at $45.70. This is 2.85% less than the trading day before Thursday, 21st Sep 2023. During the day the stock fluctuated 4.93% from a day low at $45.15 to a day high of $47.38.
90 days $45.15 $54.73
52 weeks $42.50 $58.46

Historical Encore Capital Group Inc prices

Date Open High Low Close Volume
2023-09-22 $46.98 $47.38 $45.15 $45.70 165 864
2023-09-21 $46.91 $47.69 $46.13 $47.04 86 910
2023-09-20 $47.95 $48.28 $47.18 $47.24 64 383
2023-09-19 $47.18 $47.99 $47.18 $47.73 90 714
2023-09-18 $47.52 $47.56 $47.03 $47.07 106 587
2023-09-15 $47.28 $47.55 $46.80 $47.33 347 942
2023-09-14 $46.92 $47.55 $46.89 $47.46 102 783
2023-09-13 $45.85 $46.64 $45.24 $46.54 90 388
2023-09-12 $46.03 $46.36 $45.44 $45.62 78 474
2023-09-11 $46.39 $46.88 $45.67 $45.99 87 064
2023-09-08 $46.53 $46.53 $46.09 $46.20 54 209
2023-09-07 $46.48 $46.87 $46.07 $46.66 103 306
2023-09-06 $46.53 $46.94 $46.31 $46.58 107 770
2023-09-05 $47.16 $47.18 $45.68 $46.43 194 598
2023-09-01 $47.24 $47.86 $47.24 $47.43 78 591
2023-08-31 $47.10 $47.27 $46.63 $46.86 105 835
2023-08-30 $47.33 $48.04 $46.95 $47.01 98 305
2023-08-29 $46.92 $47.63 $46.65 $47.51 124 553
2023-08-28 $46.18 $46.97 $46.18 $46.92 87 851
2023-08-25 $47.20 $48.25 $46.08 $46.11 71 782
2023-08-24 $47.07 $48.05 $47.07 $47.11 114 784
2023-08-23 $46.87 $47.32 $46.78 $47.29 106 186
2023-08-22 $47.14 $47.22 $46.45 $46.76 121 698
2023-08-21 $47.52 $47.59 $46.36 $46.94 129 993
2023-08-18 $47.36 $48.22 $47.36 $47.47 289 900
Click to get the best stock tips daily for free!

About Encore Capital Group Inc

Encore Capital Group Encore Capital Group, Inc., a specialty finance company, provides debt recovery solutions and other related services for consumers across financial assets worldwide. The company purchases portfolios of defaulted consumer receivables at deep discounts to face value, as well as manages them by working with individuals as they repay their obligations and works toward financial recovery. It is also involved in the provision of early stage collection,... ECPG Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT