NASDAQ:ECPG
Encore Capital Group Inc Stock Price (Quote)
$42.82
+0.320 (+0.753%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.44 | $45.37 | Friday, 3rd May 2024 ECPG stock ended at $42.82. This is 0.753% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.37% from a day low at $42.82 to a day high of $43.41. |
| 90 days | $40.44 | $54.55 | |
| 52 weeks | $34.74 | $54.73 |
| Date | Open | High | Low | Close | Volume |
| May 05, 2023 | $47.58 | $48.99 | $47.48 | $48.57 | 215 561 |
| May 04, 2023 | $45.56 | $48.12 | $42.50 | $46.94 | 480 173 |
| May 03, 2023 | $49.45 | $49.74 | $48.54 | $48.82 | 237 774 |
| May 02, 2023 | $50.81 | $51.10 | $48.53 | $49.37 | 211 509 |
| May 01, 2023 | $51.35 | $52.07 | $50.85 | $51.05 | 117 272 |
| Apr 28, 2023 | $50.62 | $51.50 | $50.56 | $51.38 | 100 842 |
| Apr 27, 2023 | $50.65 | $51.11 | $50.26 | $50.60 | 104 674 |
| Apr 26, 2023 | $50.90 | $51.15 | $50.15 | $50.30 | 99 142 |
| Apr 25, 2023 | $51.71 | $52.01 | $51.14 | $51.27 | 80 842 |
| Apr 24, 2023 | $51.85 | $52.42 | $51.54 | $52.15 | 97 674 |
| Apr 21, 2023 | $51.12 | $51.76 | $50.64 | $51.75 | 86 794 |
| Apr 20, 2023 | $51.47 | $51.55 | $50.78 | $51.15 | 97 834 |
| Apr 19, 2023 | $51.33 | $51.90 | $51.30 | $51.74 | 111 355 |
| Apr 18, 2023 | $52.73 | $53.04 | $51.41 | $51.57 | 121 414 |
| Apr 17, 2023 | $52.55 | $52.74 | $52.13 | $52.64 | 95 811 |
| Apr 14, 2023 | $53.43 | $53.77 | $52.48 | $52.76 | 130 994 |
| Apr 13, 2023 | $52.98 | $53.55 | $52.56 | $53.23 | 125 727 |
| Apr 12, 2023 | $52.31 | $53.36 | $52.04 | $52.99 | 157 249 |
| Apr 11, 2023 | $51.06 | $51.90 | $50.95 | $51.83 | 151 581 |
| Apr 10, 2023 | $50.64 | $51.62 | $50.34 | $50.96 | 388 192 |
| Apr 06, 2023 | $51.15 | $51.45 | $50.44 | $50.62 | 240 701 |
| Apr 05, 2023 | $50.37 | $51.11 | $50.10 | $50.91 | 262 395 |
| Apr 04, 2023 | $50.51 | $50.85 | $49.71 | $50.50 | 222 694 |
| Apr 03, 2023 | $50.42 | $50.82 | $49.86 | $50.44 | 241 991 |
| Mar 31, 2023 | $49.27 | $50.80 | $48.78 | $50.45 | 448 204 |
