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 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.