NASDAQ:ECPG
Encore Capital Group Inc Stock Price (Quote)
$42.48
+0.390 (+0.93%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.44 | $47.02 | Tuesday, 23rd Apr 2024 ECPG stock ended at $42.48. This is 0.93% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.88% from a day low at $42.13 to a day high of $42.92. |
| 90 days | $40.44 | $54.55 | |
| 52 weeks | $34.74 | $54.73 |
| Date | Open | High | Low | Close | Volume |
| Jun 04, 2021 | $47.83 | $47.98 | $47.07 | $47.37 | 161 959 |
| Jun 03, 2021 | $47.10 | $47.66 | $46.47 | $47.48 | 193 246 |
| Jun 02, 2021 | $47.90 | $49.02 | $47.15 | $47.31 | 335 540 |
| Jun 01, 2021 | $46.69 | $47.75 | $46.29 | $47.69 | 471 433 |
| May 28, 2021 | $46.18 | $46.76 | $45.71 | $46.29 | 560 192 |
| May 27, 2021 | $46.11 | $46.95 | $46.11 | $46.44 | 378 608 |
| May 26, 2021 | $44.00 | $45.91 | $44.00 | $45.78 | 345 158 |
| May 25, 2021 | $44.03 | $44.94 | $43.84 | $44.23 | 322 027 |
| May 24, 2021 | $44.17 | $44.29 | $43.22 | $44.01 | 162 057 |
| May 21, 2021 | $43.65 | $44.18 | $43.65 | $43.96 | 178 252 |
| May 20, 2021 | $43.80 | $44.10 | $43.29 | $43.50 | 128 186 |
| May 19, 2021 | $42.74 | $43.94 | $42.53 | $43.87 | 172 338 |
| May 18, 2021 | $43.03 | $43.87 | $43.03 | $43.26 | 210 189 |
| May 17, 2021 | $42.81 | $43.25 | $42.17 | $42.83 | 266 386 |
| May 14, 2021 | $42.82 | $44.09 | $42.82 | $43.23 | 285 385 |
| May 13, 2021 | $40.38 | $42.70 | $40.38 | $42.48 | 251 474 |
| May 12, 2021 | $41.46 | $41.99 | $40.52 | $40.88 | 242 841 |
| May 11, 2021 | $41.20 | $41.93 | $40.62 | $41.29 | 278 355 |
| May 10, 2021 | $42.66 | $43.90 | $41.88 | $41.94 | 431 493 |
| May 07, 2021 | $42.74 | $43.40 | $41.78 | $43.10 | 372 753 |
| May 06, 2021 | $43.55 | $45.25 | $41.62 | $43.07 | 476 680 |
| May 05, 2021 | $40.82 | $41.53 | $39.94 | $41.14 | 211 644 |
| May 04, 2021 | $40.46 | $40.91 | $40.14 | $40.62 | 148 154 |
| May 03, 2021 | $39.69 | $41.17 | $39.69 | $40.46 | 303 929 |
| Apr 30, 2021 | $38.78 | $39.38 | $38.33 | $39.34 | 263 255 |
