Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Encore Capital Group Inc Stock Price (Quote) NASDAQ:ECPG
$51.15 ( -0.27% ) Friday, 15th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $46.89 | $52.43 | Friday, 15th Oct 2021 ECPG stock ended at $51.15. This is 0.27% less than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 2.66% from a day low at $51.07 to a day high of $52.43. |
| 90 days | $45.30 | $52.43 | |
| 52 weeks | $29.21 | $52.43 |
Historical Encore Capital Group Inc prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-15 | $51.93 | $52.43 | $51.07 | $51.15 | 210 888 |
| 2021-10-14 | $51.34 | $51.85 | $50.84 | $51.29 | 138 520 |
| 2021-10-13 | $50.98 | $51.24 | $50.20 | $51.14 | 147 590 |
| 2021-10-12 | $50.83 | $51.85 | $50.62 | $50.83 | 203 257 |
| 2021-10-11 | $50.71 | $51.30 | $50.44 | $50.79 | 169 815 |
| 2021-10-08 | $50.24 | $50.93 | $50.22 | $50.41 | 115 151 |
| 2021-10-07 | $50.33 | $50.94 | $50.11 | $50.31 | 295 122 |
| 2021-10-06 | $49.54 | $50.56 | $49.54 | $50.10 | 163 452 |
| 2021-10-05 | $50.06 | $50.62 | $49.51 | $49.89 | 305 704 |
| 2021-10-04 | $49.89 | $50.61 | $49.64 | $49.91 | 162 809 |
| 2021-10-01 | $49.32 | $50.81 | $49.32 | $50.12 | 192 475 |
| 2021-09-30 | $49.86 | $50.07 | $49.25 | $49.27 | 115 939 |
| 2021-09-29 | $49.31 | $49.72 | $48.73 | $49.57 | 329 710 |
| 2021-09-28 | $49.54 | $50.33 | $48.82 | $49.06 | 130 959 |
| 2021-09-27 | $47.86 | $50.01 | $47.86 | $49.49 | 205 920 |
| 2021-09-24 | $48.21 | $48.74 | $47.57 | $47.63 | 133 842 |
| 2021-09-23 | $48.55 | $48.71 | $48.08 | $48.17 | 85 518 |
| 2021-09-22 | $48.43 | $49.34 | $48.18 | $48.19 | 92 518 |
| 2021-09-21 | $48.65 | $48.81 | $47.82 | $48.24 | 210 123 |
| 2021-09-20 | $47.13 | $48.42 | $47.07 | $48.31 | 214 350 |
| 2021-09-17 | $47.43 | $47.94 | $46.89 | $47.83 | 630 315 |
| 2021-09-16 | $48.19 | $48.41 | $47.03 | $47.21 | 222 604 |
| 2021-09-15 | $47.82 | $48.50 | $47.41 | $48.02 | 178 848 |
| 2021-09-14 | $49.11 | $49.11 | $47.56 | $47.88 | 183 583 |
| 2021-09-13 | $47.91 | $48.88 | $47.59 | $48.80 | 140 244 |
| 2021-09-10 | $47.45 | $48.22 | $47.03 | $47.44 | 136 489 |
| 2021-09-09 | $48.36 | $48.36 | $47.40 | $47.40 | 133 187 |
| 2021-09-08 | $47.57 | $47.97 | $47.17 | $47.84 | 121 109 |
| 2021-09-07 | $48.43 | $48.48 | $47.68 | $47.80 | 142 983 |
| 2021-09-03 | $48.40 | $48.41 | $47.67 | $48.28 | 116 105 |
| 2021-09-02 | $48.00 | $48.79 | $47.92 | $48.50 | 109 009 |
| 2021-09-01 | $49.21 | $49.23 | $47.77 | $48.09 | 225 673 |
| 2021-08-31 | $47.76 | $50.05 | $47.76 | $49.21 | 551 075 |
| 2021-08-30 | $47.98 | $48.59 | $47.48 | $47.63 | 116 464 |
| 2021-08-27 | $46.70 | $48.25 | $46.70 | $48.01 | 319 587 |
| 2021-08-26 | $46.52 | $46.80 | $46.33 | $46.68 | 124 487 |
| 2021-08-25 | $46.84 | $47.48 | $46.31 | $46.72 | 99 723 |
| 2021-08-24 | $46.69 | $46.84 | $46.12 | $46.66 | 100 607 |
| 2021-08-23 | $47.61 | $47.93 | $46.29 | $46.60 | 124 271 |
| 2021-08-20 | $46.52 | $47.89 | $46.17 | $47.35 | 134 148 |
| 2021-08-19 | $46.84 | $47.28 | $46.37 | $46.68 | 215 221 |
| 2021-08-18 | $47.64 | $48.13 | $46.90 | $47.34 | 99 454 |
| 2021-08-17 | $46.64 | $48.03 | $46.61 | $47.70 | 191 982 |
| 2021-08-16 | $46.38 | $47.07 | $46.10 | $46.99 | 156 691 |
| 2021-08-13 | $46.89 | $47.01 | $46.24 | $46.66 | 118 581 |
| 2021-08-12 | $47.98 | $48.06 | $47.00 | $47.03 | 145 555 |
| 2021-08-11 | $48.50 | $48.74 | $47.82 | $48.08 | 162 856 |
| 2021-08-10 | $47.48 | $48.75 | $46.96 | $48.41 | 191 611 |
| 2021-08-09 | $48.29 | $48.52 | $47.48 | $47.62 | 161 793 |
| 2021-08-06 | $47.11 | $48.39 | $46.50 | $48.24 | 273 018 |
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... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
