NASDAQ:ECPG
Encore Capital Group Inc Stock Price (Quote)
$46.06
+1.07 (+2.38%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $44.71 | $50.83 | Wednesday, 27th Mar 2024 ECPG stock ended at $46.06. This is 2.38% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.77% from a day low at $45.28 to a day high of $46.08. |
90 days | $44.71 | $54.55 | |
52 weeks | $34.74 | $54.73 |
Historical Encore Capital Group Inc prices
Date | Open | High | Low | Close | Volume |
2024-03-27 | $45.53 | $46.08 | $45.28 | $46.06 | 435 767 |
2024-03-26 | $45.72 | $45.72 | $44.71 | $44.99 | 253 328 |
2024-03-25 | $47.00 | $47.02 | $45.46 | $45.46 | 144 064 |
2024-03-22 | $47.75 | $47.93 | $46.51 | $46.61 | 126 845 |
2024-03-21 | $46.89 | $47.62 | $46.52 | $47.48 | 222 980 |
2024-03-20 | $45.16 | $46.80 | $45.03 | $46.43 | 127 686 |
2024-03-19 | $44.90 | $46.01 | $44.90 | $45.26 | 115 650 |
2024-03-18 | $46.15 | $46.15 | $44.79 | $44.87 | 142 991 |
2024-03-15 | $45.11 | $46.74 | $45.06 | $46.11 | 291 776 |
2024-03-14 | $48.50 | $48.50 | $45.75 | $46.65 | 168 193 |
2024-03-13 | $48.75 | $49.16 | $48.01 | $48.13 | 124 906 |
2024-03-12 | $49.20 | $49.28 | $48.79 | $49.12 | 91 475 |
2024-03-11 | $50.30 | $50.53 | $49.06 | $49.49 | 58 017 |
2024-03-08 | $49.77 | $50.83 | $49.00 | $50.15 | 105 341 |
2024-03-07 | $48.43 | $49.13 | $48.00 | $48.94 | 76 712 |
2024-03-06 | $47.79 | $48.68 | $47.62 | $47.97 | 122 480 |
2024-03-05 | $48.29 | $48.88 | $47.56 | $47.56 | 97 167 |
2024-03-04 | $49.07 | $49.38 | $48.57 | $48.58 | 89 006 |
2024-03-01 | $48.25 | $48.99 | $47.87 | $48.89 | 78 160 |
2024-02-29 | $49.07 | $49.24 | $47.26 | $48.00 | 215 758 |
2024-02-28 | $47.92 | $48.32 | $47.68 | $48.25 | 122 775 |
2024-02-27 | $47.63 | $48.54 | $47.50 | $47.99 | 150 876 |
2024-02-26 | $49.25 | $49.71 | $47.45 | $47.47 | 150 695 |
2024-02-23 | $48.18 | $50.32 | $47.72 | $49.56 | 236 392 |
2024-02-22 | $50.57 | $50.57 | $46.71 | $48.18 | 670 357 |