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 |
| Feb 12, 2024 | $50.55 | $52.21 | $50.55 | $51.94 | 114 812 |
| Feb 09, 2024 | $50.33 | $50.98 | $48.13 | $50.33 | 78 717 |
| Feb 08, 2024 | $49.32 | $50.30 | $48.78 | $50.22 | 86 246 |
| Feb 07, 2024 | $50.22 | $50.33 | $48.87 | $49.32 | 200 110 |
| Feb 06, 2024 | $49.49 | $50.31 | $49.43 | $50.09 | 132 522 |
| Feb 05, 2024 | $49.62 | $50.45 | $49.13 | $49.80 | 82 050 |
| Feb 02, 2024 | $50.44 | $51.26 | $49.91 | $50.25 | 88 245 |
| Feb 01, 2024 | $50.30 | $51.26 | $49.90 | $51.26 | 171 720 |
| Jan 31, 2024 | $51.71 | $52.06 | $50.08 | $50.08 | 99 816 |
| Jan 30, 2024 | $51.55 | $52.37 | $51.55 | $52.11 | 148 493 |
| Jan 29, 2024 | $51.69 | $52.30 | $51.50 | $51.80 | 136 248 |
| Jan 26, 2024 | $51.77 | $52.09 | $51.15 | $51.68 | 91 916 |
| Jan 25, 2024 | $52.09 | $52.13 | $50.99 | $51.37 | 284 944 |
| Jan 24, 2024 | $52.33 | $52.36 | $51.05 | $51.33 | 122 304 |
| Jan 23, 2024 | $51.86 | $52.65 | $51.31 | $51.58 | 131 807 |
| Jan 22, 2024 | $51.15 | $51.97 | $51.15 | $51.78 | 97 279 |
| Jan 19, 2024 | $50.48 | $51.12 | $49.64 | $50.61 | 164 564 |
| Jan 18, 2024 | $49.32 | $50.29 | $49.01 | $50.18 | 298 365 |
| Jan 17, 2024 | $48.37 | $49.29 | $48.13 | $48.80 | 125 280 |
| Jan 16, 2024 | $48.60 | $49.36 | $47.80 | $49.29 | 122 658 |
| Jan 12, 2024 | $50.25 | $50.30 | $48.92 | $49.23 | 138 755 |
| Jan 11, 2024 | $49.83 | $49.98 | $48.94 | $49.55 | 74 309 |
| Jan 10, 2024 | $49.64 | $50.56 | $49.22 | $50.37 | 88 132 |
| Jan 09, 2024 | $49.34 | $50.12 | $48.98 | $50.10 | 79 422 |
| Jan 08, 2024 | $49.40 | $50.69 | $49.40 | $50.15 | 86 992 |
