NASDAQ:ECPG
Encore Capital Group Inc Stock Price (Quote)
$43.05
+0.570 (+1.34%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.44 | $47.02 | Wednesday, 24th Apr 2024 ECPG stock ended at $43.05. This is 1.34% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.81% from a day low at $42.05 to a day high of $43.23. |
| 90 days | $40.44 | $54.55 | |
| 52 weeks | $34.74 | $54.73 |
| Date | Open | High | Low | Close | Volume |
| Mar 19, 2024 | $44.90 | $46.01 | $44.90 | $45.26 | 115 650 |
| Mar 18, 2024 | $46.15 | $46.15 | $44.79 | $44.87 | 142 991 |
| Mar 15, 2024 | $45.11 | $46.74 | $45.06 | $46.11 | 291 776 |
| Mar 14, 2024 | $48.50 | $48.50 | $45.75 | $46.65 | 168 193 |
| Mar 13, 2024 | $48.75 | $49.16 | $48.01 | $48.13 | 124 906 |
| Mar 12, 2024 | $49.20 | $49.28 | $48.79 | $49.12 | 91 475 |
| Mar 11, 2024 | $50.30 | $50.53 | $49.06 | $49.49 | 58 017 |
| Mar 08, 2024 | $49.77 | $50.83 | $49.00 | $50.15 | 105 341 |
| Mar 07, 2024 | $48.43 | $49.13 | $48.00 | $48.94 | 76 712 |
| Mar 06, 2024 | $47.79 | $48.68 | $47.62 | $47.97 | 122 480 |
| Mar 05, 2024 | $48.29 | $48.88 | $47.56 | $47.56 | 97 167 |
| Mar 04, 2024 | $49.07 | $49.38 | $48.57 | $48.58 | 89 006 |
| Mar 01, 2024 | $48.25 | $48.99 | $47.87 | $48.89 | 78 160 |
| Feb 29, 2024 | $49.07 | $49.24 | $47.26 | $48.00 | 215 758 |
| Feb 28, 2024 | $47.92 | $48.32 | $47.68 | $48.25 | 122 775 |
| Feb 27, 2024 | $47.63 | $48.54 | $47.50 | $47.99 | 150 876 |
| Feb 26, 2024 | $49.25 | $49.71 | $47.45 | $47.47 | 150 695 |
| Feb 23, 2024 | $48.18 | $50.32 | $47.72 | $49.56 | 236 392 |
| Feb 22, 2024 | $50.57 | $50.57 | $46.71 | $48.18 | 670 357 |
| Feb 21, 2024 | $53.09 | $53.72 | $52.71 | $53.42 | 209 037 |
| Feb 20, 2024 | $51.94 | $53.48 | $51.94 | $53.31 | 210 960 |
| Feb 16, 2024 | $50.85 | $54.55 | $49.81 | $52.73 | 312 012 |
| Feb 15, 2024 | $50.03 | $51.38 | $49.83 | $51.02 | 161 424 |
| Feb 14, 2024 | $50.21 | $50.35 | $49.24 | $49.80 | 111 235 |
| Feb 13, 2024 | $50.40 | $50.72 | $49.22 | $49.46 | 128 652 |
