and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Encore Capital Group Inc Stock Price (Quote) NASDAQ:ECPG
$58.83 ( 1.83% ) Friday, 1st Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $55.04 | $61.33 | Friday, 1st Jul 2022 ECPG stock ended at $58.83. This is 1.83% more than the trading day before Thursday, 30th Jun 2022. During the day the stock fluctuated 3.40% from a day low at $57.17 to a day high of $59.12. |
| 90 days | $55.04 | $63.41 | |
| 52 weeks | $43.24 | $72.67 |
Historical Encore Capital Group Inc prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-01 | $57.40 | $59.12 | $57.17 | $58.83 | 226 257 |
| 2022-06-30 | $57.28 | $58.58 | $56.98 | $57.77 | 201 117 |
| 2022-06-29 | $58.29 | $58.67 | $56.76 | $57.57 | 200 623 |
| 2022-06-28 | $58.84 | $60.04 | $58.18 | $58.28 | 181 997 |
| 2022-06-27 | $58.85 | $59.35 | $57.27 | $58.40 | 155 990 |
| 2022-06-24 | $57.79 | $59.86 | $57.70 | $58.93 | 661 598 |
| 2022-06-23 | $58.65 | $59.50 | $57.24 | $58.39 | 420 833 |
| 2022-06-22 | $57.58 | $59.12 | $57.17 | $58.63 | 1 111 612 |
| 2022-06-21 | $57.42 | $58.23 | $56.51 | $57.99 | 264 203 |
| 2022-06-17 | $55.71 | $57.15 | $55.33 | $57.05 | 471 009 |
| 2022-06-16 | $56.61 | $57.22 | $55.04 | $55.60 | 364 934 |
| 2022-06-15 | $57.77 | $58.01 | $56.67 | $57.23 | 177 008 |
| 2022-06-14 | $57.19 | $57.87 | $56.44 | $57.38 | 229 491 |
| 2022-06-13 | $56.91 | $57.45 | $56.36 | $57.19 | 190 030 |
| 2022-06-10 | $59.93 | $60.39 | $57.45 | $57.60 | 208 761 |
| 2022-06-09 | $60.50 | $61.33 | $60.29 | $60.41 | 135 160 |
| 2022-06-08 | $60.84 | $61.22 | $60.04 | $60.48 | 145 055 |
| 2022-06-07 | $60.26 | $61.02 | $59.96 | $60.84 | 141 485 |
| 2022-06-06 | $60.36 | $60.94 | $60.05 | $60.56 | 188 680 |
| 2022-06-03 | $60.82 | $60.82 | $59.86 | $60.36 | 166 948 |
| 2022-06-02 | $60.88 | $61.28 | $60.16 | $60.54 | 113 014 |
| 2022-06-01 | $61.04 | $61.07 | $59.36 | $60.76 | 184 966 |
| 2022-05-31 | $60.00 | $61.24 | $59.19 | $61.11 | 254 959 |
| 2022-05-27 | $59.70 | $61.08 | $59.70 | $60.08 | 200 838 |
| 2022-05-26 | $59.35 | $60.17 | $59.20 | $59.72 | 243 271 |
| 2022-05-25 | $58.10 | $58.94 | $57.72 | $58.73 | 176 854 |
| 2022-05-24 | $57.17 | $59.11 | $56.82 | $57.89 | 315 468 |
| 2022-05-23 | $57.71 | $58.54 | $57.28 | $57.52 | 237 147 |
| 2022-05-20 | $56.55 | $57.30 | $55.88 | $57.21 | 271 941 |
| 2022-05-19 | $56.25 | $57.21 | $55.90 | $56.35 | 285 966 |
| 2022-05-18 | $58.17 | $58.32 | $56.70 | $56.89 | 294 163 |
| 2022-05-17 | $58.82 | $59.66 | $58.45 | $58.69 | 204 412 |
| 2022-05-16 | $58.32 | $59.08 | $58.06 | $58.70 | 187 347 |
| 2022-05-13 | $59.16 | $59.69 | $58.38 | $58.66 | 219 445 |
| 2022-05-12 | $60.11 | $60.37 | $57.90 | $58.97 | 267 241 |
| 2022-05-11 | $60.45 | $61.79 | $59.66 | $60.28 | 154 298 |
| 2022-05-10 | $62.08 | $62.89 | $59.37 | $60.63 | 354 960 |
| 2022-05-09 | $61.49 | $62.44 | $60.83 | $62.13 | 339 900 |
| 2022-05-06 | $61.75 | $62.91 | $61.24 | $61.62 | 421 606 |
| 2022-05-05 | $62.22 | $63.23 | $61.19 | $61.97 | 392 109 |
| 2022-05-04 | $58.19 | $59.35 | $57.79 | $59.27 | 263 206 |
| 2022-05-03 | $58.08 | $58.84 | $57.91 | $58.23 | 221 832 |
| 2022-05-02 | $57.70 | $58.21 | $57.24 | $58.09 | 251 166 |
| 2022-04-29 | $58.47 | $58.97 | $57.60 | $57.81 | 188 082 |
| 2022-04-28 | $57.51 | $58.93 | $57.29 | $58.54 | 242 852 |
| 2022-04-27 | $57.91 | $58.10 | $56.44 | $57.05 | 263 086 |
| 2022-04-26 | $58.44 | $59.07 | $57.61 | $57.76 | 235 808 |
| 2022-04-25 | $57.81 | $58.75 | $57.12 | $58.50 | 315 879 |
| 2022-04-22 | $59.15 | $59.22 | $57.41 | $57.98 | 268 300 |
| 2022-04-21 | $59.94 | $60.73 | $58.98 | $59.37 | 204 800 |
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... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
