NASDAQ:ECPG
$54.73
(
-0.400%
)
Friday, 27th Jan 2023
Encore Capital Group Inc Stock Price (Quote)
| 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 |
About Encore Capital Group Inc
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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
