NASDAQ:ECPG
Encore Capital Group Inc Stock Price (Quote)
$41.64
+0.420 (+1.02%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.44 | $47.93 | Thursday, 18th Apr 2024 ECPG stock ended at $41.64. This is 1.02% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.09% from a day low at $41.16 to a day high of $42.02. |
| 90 days | $40.44 | $54.55 | |
| 52 weeks | $34.74 | $54.73 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-07 | $46.83 | $47.63 | $46.63 | $47.26 | 137 762 |
| 2021-07-06 | $47.67 | $47.74 | $46.46 | $46.95 | 145 820 |
| 2021-07-02 | $48.20 | $48.20 | $47.40 | $47.44 | 78 528 |
| 2021-07-01 | $47.84 | $48.32 | $47.41 | $47.93 | 147 932 |
| 2021-06-30 | $47.45 | $47.93 | $47.18 | $47.39 | 116 607 |
| 2021-06-29 | $48.07 | $48.18 | $47.21 | $47.54 | 107 688 |
| 2021-06-28 | $48.32 | $48.44 | $47.50 | $47.94 | 161 475 |
| 2021-06-25 | $48.63 | $49.07 | $48.20 | $48.27 | 413 137 |
| 2021-06-24 | $47.77 | $48.55 | $47.59 | $48.50 | 113 746 |
| 2021-06-23 | $48.08 | $48.30 | $47.72 | $47.80 | 110 774 |
| 2021-06-22 | $47.96 | $48.18 | $47.29 | $47.89 | 124 188 |
| 2021-06-21 | $47.64 | $48.39 | $47.43 | $48.16 | 142 607 |
| 2021-06-18 | $48.30 | $48.80 | $47.01 | $47.49 | 732 129 |
| 2021-06-17 | $49.07 | $49.33 | $47.90 | $48.97 | 186 124 |
| 2021-06-16 | $48.66 | $49.45 | $48.36 | $49.14 | 131 455 |
| 2021-06-15 | $49.08 | $49.34 | $48.48 | $48.88 | 258 567 |
| 2021-06-14 | $49.56 | $49.74 | $48.56 | $48.78 | 162 615 |
| 2021-06-11 | $48.88 | $49.29 | $48.64 | $49.29 | 126 214 |
| 2021-06-10 | $48.93 | $48.94 | $48.08 | $48.73 | 315 496 |
| 2021-06-09 | $48.45 | $48.92 | $48.19 | $48.80 | 228 163 |
| 2021-06-08 | $48.03 | $48.99 | $47.80 | $48.48 | 193 934 |
| 2021-06-07 | $47.09 | $48.24 | $46.87 | $48.23 | 417 381 |
| 2021-06-04 | $47.83 | $47.98 | $47.07 | $47.37 | 161 959 |
| 2021-06-03 | $47.10 | $47.66 | $46.47 | $47.48 | 193 246 |
| 2021-06-02 | $47.90 | $49.02 | $47.15 | $47.31 | 335 540 |
