Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Encore Capital Group Inc Stock Price (Quote) NASDAQ:ECPG
$63.81 ( -2.92% ) Thursday, 20th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $59.02 | $67.94 | Thursday, 20th Jan 2022 ECPG stock ended at $63.81. This is 2.92% less than the trading day before Wednesday, 19th Jan 2022. During the day the stock fluctuated 3.88% from a day low at $63.58 to a day high of $66.05. |
| 90 days | $51.01 | $67.94 | |
| 52 weeks | $29.21 | $67.94 |
Historical Encore Capital Group Inc prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-20 | $65.73 | $66.05 | $63.58 | $63.81 | 489 414 |
| 2022-01-19 | $66.56 | $67.82 | $65.62 | $65.73 | 301 078 |
| 2022-01-18 | $65.26 | $67.94 | $65.26 | $66.71 | 333 834 |
| 2022-01-14 | $64.20 | $67.61 | $62.65 | $67.42 | 472 501 |
| 2022-01-13 | $61.73 | $64.86 | $61.73 | $63.97 | 1 342 788 |
| 2022-01-12 | $61.25 | $62.18 | $61.05 | $61.88 | 301 090 |
| 2022-01-11 | $61.03 | $62.11 | $59.46 | $61.24 | 568 802 |
| 2022-01-10 | $60.30 | $61.15 | $60.08 | $60.83 | 190 153 |
| 2022-01-07 | $60.74 | $61.00 | $59.65 | $59.93 | 388 909 |
| 2022-01-06 | $60.69 | $61.80 | $59.82 | $60.77 | 3 039 700 |
| 2022-01-05 | $61.32 | $61.76 | $60.53 | $60.69 | 154 282 |
| 2022-01-04 | $61.73 | $62.14 | $60.57 | $61.01 | 172 069 |
| 2022-01-03 | $61.39 | $63.12 | $61.15 | $61.41 | 164 369 |
| 2021-12-31 | $60.29 | $62.39 | $60.29 | $62.11 | 180 110 |
| 2021-12-30 | $60.09 | $60.59 | $59.81 | $60.07 | 115 085 |
| 2021-12-29 | $60.54 | $60.94 | $60.02 | $60.26 | 97 754 |
| 2021-12-28 | $60.89 | $61.67 | $60.48 | $60.54 | 141 411 |
| 2021-12-27 | $60.42 | $61.16 | $60.08 | $60.74 | 112 888 |
| 2021-12-23 | $60.20 | $60.87 | $59.99 | $60.23 | 132 707 |
| 2021-12-22 | $59.62 | $60.43 | $59.59 | $60.33 | 137 270 |
| 2021-12-21 | $59.18 | $60.12 | $59.02 | $59.62 | 163 453 |
| 2021-12-20 | $57.88 | $59.34 | $57.51 | $59.07 | 268 193 |
| 2021-12-17 | $58.59 | $60.08 | $58.06 | $58.42 | 1 354 399 |
| 2021-12-16 | $59.15 | $59.40 | $57.75 | $58.83 | 205 504 |
| 2021-12-15 | $58.88 | $59.49 | $57.42 | $58.72 | 316 725 |
| 2021-12-14 | $58.41 | $59.62 | $58.30 | $58.39 | 280 637 |
| 2021-12-13 | $59.19 | $59.55 | $58.36 | $58.60 | 225 610 |
| 2021-12-10 | $57.59 | $59.96 | $56.84 | $59.58 | 225 115 |
| 2021-12-09 | $57.44 | $58.30 | $57.17 | $57.49 | 144 923 |
| 2021-12-08 | $57.28 | $57.76 | $56.41 | $57.56 | 430 388 |
| 2021-12-07 | $55.67 | $57.53 | $55.61 | $57.08 | 713 437 |
| 2021-12-06 | $58.90 | $60.16 | $55.11 | $55.24 | 1 430 958 |
| 2021-12-03 | $59.61 | $60.39 | $57.91 | $58.74 | 642 617 |
| 2021-12-02 | $59.18 | $59.87 | $58.98 | $59.10 | 1 173 690 |
| 2021-12-01 | $59.07 | $59.63 | $58.31 | $58.85 | 730 856 |
| 2021-11-30 | $58.94 | $59.17 | $57.79 | $58.34 | 794 216 |
| 2021-11-29 | $59.11 | $59.74 | $58.88 | $58.97 | 438 164 |
| 2021-11-26 | $58.00 | $59.35 | $58.00 | $59.11 | 262 456 |
| 2021-11-24 | $59.09 | $59.41 | $58.52 | $58.88 | 253 124 |
| 2021-11-23 | $59.19 | $59.50 | $59.08 | $59.19 | 237 284 |
| 2021-11-22 | $59.28 | $59.61 | $58.89 | $59.12 | 221 104 |
| 2021-11-19 | $59.24 | $59.52 | $58.92 | $58.92 | 162 512 |
| 2021-11-18 | $59.10 | $59.50 | $58.92 | $59.38 | 191 983 |
| 2021-11-17 | $59.00 | $59.35 | $58.80 | $59.05 | 258 780 |
| 2021-11-16 | $59.00 | $59.44 | $58.63 | $59.15 | 390 926 |
| 2021-11-15 | $59.31 | $59.72 | $58.71 | $59.08 | 267 731 |
| 2021-11-12 | $59.24 | $59.39 | $58.60 | $58.95 | 311 544 |
| 2021-11-11 | $58.60 | $59.90 | $58.60 | $59.38 | 283 645 |
| 2021-11-10 | $58.94 | $59.21 | $58.44 | $58.50 | 254 415 |
| 2021-11-09 | $60.12 | $60.75 | $59.00 | $59.08 | 245 929 |
Encore Capital Group, Inc., a specialty finance company, together with its subsidiaries, provides debt recovery solutions for consumers and property owners across a range of financial assets worldwide. The company operates in two segments, Portfolio Purchasing and Recovery, and Tax Liens. The Portfolio Purchasing and Recovery segment purchases portfolios of defaulted consumer receivables at deep discounts to face value, as well as manages them by... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
