NASDAQ:ECPG
Encore Capital Group Inc Stock Price (Quote)
$42.50
+0.720 (+1.72%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.44 | $45.37 | Thursday, 2nd May 2024 ECPG stock ended at $42.50. This is 1.72% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.84% from a day low at $41.89 to a day high of $42.66. |
| 90 days | $40.44 | $54.55 | |
| 52 weeks | $34.74 | $54.73 |
| Date | Open | High | Low | Close | Volume |
| Aug 25, 2021 | $46.84 | $47.48 | $46.31 | $46.72 | 99 723 |
| Aug 24, 2021 | $46.69 | $46.84 | $46.12 | $46.66 | 100 607 |
| Aug 23, 2021 | $47.61 | $47.93 | $46.29 | $46.60 | 124 271 |
| Aug 20, 2021 | $46.52 | $47.89 | $46.17 | $47.35 | 134 148 |
| Aug 19, 2021 | $46.84 | $47.28 | $46.37 | $46.68 | 215 221 |
| Aug 18, 2021 | $47.64 | $48.13 | $46.90 | $47.34 | 99 454 |
| Aug 17, 2021 | $46.64 | $48.03 | $46.61 | $47.70 | 191 982 |
| Aug 16, 2021 | $46.38 | $47.07 | $46.10 | $46.99 | 156 691 |
| Aug 13, 2021 | $46.89 | $47.01 | $46.24 | $46.66 | 118 581 |
| Aug 12, 2021 | $47.98 | $48.06 | $47.00 | $47.03 | 145 555 |
| Aug 11, 2021 | $48.50 | $48.74 | $47.82 | $48.08 | 162 856 |
| Aug 10, 2021 | $47.48 | $48.75 | $46.96 | $48.41 | 191 611 |
| Aug 09, 2021 | $48.29 | $48.52 | $47.48 | $47.62 | 161 793 |
| Aug 06, 2021 | $47.11 | $48.39 | $46.50 | $48.24 | 273 018 |
| Aug 05, 2021 | $48.99 | $48.99 | $46.34 | $46.89 | 170 461 |
| Aug 04, 2021 | $47.57 | $48.06 | $46.65 | $46.82 | 206 395 |
| Aug 03, 2021 | $46.96 | $47.91 | $46.18 | $47.85 | 166 790 |
| Aug 02, 2021 | $47.52 | $48.22 | $46.95 | $47.02 | 136 942 |
| Jul 30, 2021 | $47.16 | $48.45 | $47.10 | $47.34 | 114 382 |
| Jul 29, 2021 | $47.47 | $48.15 | $47.33 | $47.33 | 108 575 |
| Jul 28, 2021 | $47.36 | $47.65 | $46.71 | $47.25 | 100 858 |
| Jul 27, 2021 | $46.14 | $47.29 | $45.87 | $47.29 | 158 312 |
| Jul 26, 2021 | $45.90 | $46.57 | $45.86 | $46.41 | 73 616 |
| Jul 23, 2021 | $46.48 | $46.48 | $45.53 | $45.86 | 136 669 |
| Jul 22, 2021 | $46.90 | $47.49 | $45.81 | $46.15 | 108 144 |
