NASDAQ:ECPG
Encore Capital Group Inc Stock Price (Quote)
$41.09
-0.97 (-2.31%)
At Close: Apr 30, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $40.44 | $45.71 | Tuesday, 30th Apr 2024 ECPG stock ended at $41.09. This is 2.31% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.27% from a day low at $40.89 to a day high of $41.82. |
90 days | $40.44 | $54.55 | |
52 weeks | $34.74 | $54.73 |
Date | Open | High | Low | Close | Volume |
Apr 30, 2024 | $41.70 | $41.82 | $40.89 | $41.09 | 104 655 |
Apr 29, 2024 | $41.94 | $42.89 | $41.94 | $42.06 | 292 405 |
Apr 26, 2024 | $41.68 | $42.11 | $41.17 | $41.63 | 159 624 |
Apr 25, 2024 | $42.79 | $43.13 | $41.64 | $41.76 | 140 176 |
Apr 24, 2024 | $42.18 | $43.23 | $42.05 | $43.05 | 106 882 |
Apr 23, 2024 | $42.13 | $42.92 | $42.13 | $42.48 | 101 284 |
Apr 22, 2024 | $42.78 | $43.18 | $42.02 | $42.09 | 101 750 |
Apr 19, 2024 | $41.71 | $42.90 | $41.71 | $42.70 | 207 300 |
Apr 18, 2024 | $41.51 | $42.02 | $41.16 | $41.64 | 296 156 |
Apr 17, 2024 | $40.74 | $44.61 | $40.74 | $41.22 | 246 301 |
Apr 16, 2024 | $42.90 | $42.90 | $40.44 | $40.54 | 274 721 |
Apr 15, 2024 | $42.90 | $43.17 | $41.64 | $41.94 | 196 105 |
Apr 12, 2024 | $43.19 | $43.45 | $42.63 | $42.82 | 123 775 |
Apr 11, 2024 | $44.12 | $44.69 | $43.64 | $43.65 | 178 194 |
Apr 10, 2024 | $44.00 | $44.44 | $43.61 | $44.07 | 127 015 |
Apr 09, 2024 | $44.85 | $45.37 | $44.49 | $45.33 | 109 482 |
Apr 08, 2024 | $43.60 | $44.56 | $43.50 | $44.48 | 85 291 |
Apr 05, 2024 | $43.13 | $43.58 | $42.82 | $43.55 | 122 165 |
Apr 04, 2024 | $43.94 | $44.29 | $43.10 | $43.33 | 94 078 |
Apr 03, 2024 | $43.38 | $44.02 | $43.24 | $43.40 | 141 782 |
Apr 02, 2024 | $43.22 | $43.83 | $42.41 | $43.71 | 205 838 |
Apr 01, 2024 | $45.71 | $45.71 | $43.07 | $43.52 | 249 883 |
Mar 28, 2024 | $46.28 | $46.62 | $45.43 | $45.61 | 310 661 |
Mar 27, 2024 | $45.53 | $46.08 | $45.28 | $46.06 | 435 767 |
Mar 26, 2024 | $45.72 | $45.72 | $44.71 | $44.99 | 253 328 |