NASDAQ:ECPG
Encore Capital Group Inc Stock Price (Quote)
$41.78
+0.690 (+1.68%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.44 | $45.71 | Wednesday, 1st May 2024 ECPG stock ended at $41.78. This is 1.68% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.11% from a day low at $40.85 to a day high of $42.53. |
| 90 days | $40.44 | $54.55 | |
| 52 weeks | $34.74 | $54.73 |
| Date | Open | High | Low | Close | Volume |
| Nov 03, 2021 | $53.17 | $54.62 | $52.00 | $54.02 | 300 274 |
| Nov 02, 2021 | $53.69 | $53.69 | $52.17 | $53.37 | 304 287 |
| Nov 01, 2021 | $54.45 | $54.95 | $53.31 | $53.50 | 491 653 |
| Oct 29, 2021 | $53.68 | $54.81 | $53.68 | $54.02 | 611 482 |
| Oct 28, 2021 | $53.46 | $54.09 | $53.05 | $53.71 | 278 288 |
| Oct 27, 2021 | $52.51 | $53.38 | $52.13 | $53.14 | 170 234 |
| Oct 26, 2021 | $52.91 | $53.42 | $52.09 | $52.35 | 228 389 |
| Oct 25, 2021 | $51.54 | $52.92 | $51.48 | $52.75 | 194 035 |
| Oct 22, 2021 | $52.68 | $53.29 | $51.01 | $51.47 | 127 025 |
| Oct 21, 2021 | $51.58 | $52.54 | $50.92 | $52.42 | 224 429 |
| Oct 20, 2021 | $50.66 | $51.91 | $50.49 | $51.45 | 103 725 |
| Oct 19, 2021 | $51.94 | $52.27 | $50.65 | $50.78 | 241 339 |
| Oct 18, 2021 | $51.11 | $51.82 | $50.95 | $51.72 | 585 246 |
| Oct 15, 2021 | $51.93 | $52.43 | $51.07 | $51.15 | 210 888 |
| Oct 14, 2021 | $51.34 | $51.85 | $50.84 | $51.29 | 138 520 |
| Oct 13, 2021 | $50.98 | $51.24 | $50.20 | $51.14 | 147 590 |
| Oct 12, 2021 | $50.83 | $51.85 | $50.62 | $50.83 | 203 257 |
| Oct 11, 2021 | $50.71 | $51.30 | $50.44 | $50.79 | 169 815 |
| Oct 08, 2021 | $50.24 | $50.93 | $50.22 | $50.41 | 115 151 |
| Oct 07, 2021 | $50.33 | $50.94 | $50.11 | $50.31 | 295 122 |
| Oct 06, 2021 | $49.54 | $50.56 | $49.54 | $50.10 | 163 452 |
| Oct 05, 2021 | $50.06 | $50.62 | $49.51 | $49.89 | 305 704 |
| Oct 04, 2021 | $49.89 | $50.61 | $49.64 | $49.91 | 162 809 |
| Oct 01, 2021 | $49.32 | $50.81 | $49.32 | $50.12 | 192 475 |
| Sep 30, 2021 | $49.86 | $50.07 | $49.25 | $49.27 | 115 939 |
