$54.73 (-0.400%)

Volume: 147.805k

Closed: Jan 27, 2023

Hollow Logo Score: 0.471
Encore Capital Group Inc Stock
$54.73 (-0.400%)

Volume: 147.805k

Closed: Jan 27, 2023

Score Hollow Logo 0.471
NASDAQ:ECPG

Encore Capital Group Inc Stock Price (Quote)

$54.73 ( -0.400% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $46.53 $55.41 Friday, 27th Jan 2023 ECPG stock ended at $54.73. This is 0.4% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 1.84% from a day low at $54.41 to a day high of $55.41.
90 days $44.14 $55.41
52 weeks $44.14 $72.73

Historical Encore Capital Group Inc prices

Date Open High Low Close Volume
2023-01-27 $55.02 $55.41 $54.41 $54.73 147 805
2023-01-26 $55.05 $55.39 $54.57 $54.95 106 136
2023-01-25 $54.50 $55.16 $54.50 $54.82 115 844
2023-01-24 $54.40 $55.10 $54.03 $54.53 119 120
2023-01-23 $54.33 $54.69 $53.22 $54.61 149 785
2023-01-20 $53.94 $54.54 $53.24 $54.13 207 300
2023-01-19 $52.42 $54.23 $52.31 $53.63 166 732
2023-01-18 $52.86 $53.38 $52.60 $52.68 148 300
2023-01-17 $52.52 $53.02 $52.42 $52.74 77 800
2023-01-13 $52.27 $52.94 $52.13 $52.53 143 700
2023-01-12 $52.01 $52.94 $51.80 $52.31 167 443
2023-01-11 $52.88 $53.54 $51.74 $51.92 195 946
2023-01-10 $50.98 $52.85 $50.60 $52.53 227 902
2023-01-09 $51.06 $51.44 $50.53 $51.00 214 100
2023-01-06 $49.85 $51.22 $49.80 $51.04 196 800
2023-01-05 $49.44 $49.74 $49.18 $49.44 209 107
2023-01-04 $49.57 $50.29 $49.14 $49.83 133 429
2023-01-03 $48.04 $49.37 $47.88 $49.33 239 324
2022-12-30 $47.57 $48.74 $47.05 $47.94 200 608
2022-12-29 $46.87 $47.78 $46.59 $47.63 134 362
2022-12-28 $47.13 $47.50 $46.53 $46.59 136 545
2022-12-27 $47.56 $47.56 $46.92 $47.17 129 288
2022-12-23 $47.12 $48.03 $46.93 $47.17 157 596
2022-12-22 $47.51 $47.90 $46.21 $47.15 141 737
2022-12-21 $46.84 $47.51 $46.76 $47.48 181 291
2022-12-20 $47.08 $47.14 $46.26 $46.41 170 340
2022-12-19 $46.87 $47.72 $46.46 $46.99 392 084
2022-12-16 $48.03 $48.51 $46.81 $46.88 838 003
2022-12-15 $47.06 $48.77 $47.06 $48.60 215 723
2022-12-14 $48.86 $49.11 $47.31 $47.66 173 734
2022-12-13 $50.03 $50.74 $48.29 $48.81 299 073
2022-12-12 $49.40 $49.76 $48.81 $49.15 145 194
2022-12-09 $49.21 $50.28 $49.21 $49.26 140 027
2022-12-08 $49.90 $50.29 $48.66 $49.49 107 353
2022-12-07 $50.16 $50.66 $49.58 $49.93 91 601
2022-12-06 $50.69 $50.93 $50.37 $50.38 200 268
2022-12-05 $50.11 $50.84 $49.80 $50.49 181 403
2022-12-02 $50.77 $51.19 $49.81 $50.38 142 021
2022-12-01 $50.60 $51.17 $50.28 $50.93 217 393
2022-11-30 $49.37 $50.58 $48.21 $50.40 282 925
2022-11-29 $49.12 $49.82 $49.09 $49.81 109 209
2022-11-28 $49.36 $49.74 $48.84 $49.07 97 840
2022-11-25 $48.82 $49.88 $48.82 $49.66 64 691
2022-11-23 $48.57 $49.25 $48.38 $48.99 104 945
2022-11-22 $49.81 $49.99 $48.72 $48.79 132 096
2022-11-21 $49.59 $50.18 $49.31 $49.96 50 987
2022-11-18 $49.93 $50.15 $48.80 $49.53 79 181
2022-11-17 $48.76 $49.42 $47.44 $49.17 100 788
2022-11-16 $49.68 $50.12 $48.26 $48.86 70 467
2022-11-15 $49.28 $50.39 $48.68 $50.06 95 016

Hot Stocks To Watch:

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