NASDAQ:ECPG
Encore Capital Group Inc Stock Price (Quote)
$46.06
+1.07 (+2.38%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $44.71 | $50.83 | Wednesday, 27th Mar 2024 ECPG stock ended at $46.06. This is 2.38% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.77% from a day low at $45.28 to a day high of $46.08. |
90 days | $44.71 | $54.55 | |
52 weeks | $34.74 | $54.73 |
Historical Encore Capital Group Inc prices
Date | Open | High | Low | Close | Volume |
2021-04-05 | $40.71 | $40.84 | $39.83 | $39.91 | 196 793 |
2021-04-01 | $40.26 | $40.52 | $39.53 | $40.36 | 251 568 |
2021-03-31 | $40.76 | $41.16 | $40.13 | $40.23 | 260 092 |
2021-03-30 | $41.16 | $41.60 | $40.21 | $40.75 | 293 110 |
2021-03-29 | $41.53 | $41.99 | $40.68 | $41.20 | 215 920 |
2021-03-26 | $40.50 | $41.77 | $39.66 | $41.65 | 383 644 |
2021-03-25 | $39.85 | $40.43 | $39.10 | $40.25 | 454 736 |
2021-03-24 | $41.21 | $41.26 | $39.75 | $39.94 | 885 608 |
2021-03-23 | $40.27 | $41.28 | $40.27 | $40.70 | 336 727 |
2021-03-22 | $39.75 | $40.83 | $39.75 | $40.68 | 285 878 |
2021-03-19 | $39.50 | $40.76 | $39.37 | $39.97 | 555 903 |
2021-03-18 | $41.41 | $41.82 | $39.92 | $40.09 | 232 957 |
2021-03-17 | $40.87 | $41.55 | $40.45 | $41.25 | 234 190 |
2021-03-16 | $41.90 | $41.98 | $40.53 | $40.76 | 256 528 |
2021-03-15 | $41.18 | $42.89 | $41.18 | $42.30 | 418 577 |
2021-03-12 | $41.21 | $41.77 | $39.52 | $41.62 | 403 063 |
2021-03-11 | $41.04 | $41.48 | $40.19 | $41.38 | 367 390 |
2021-03-10 | $40.64 | $41.22 | $39.90 | $41.06 | 367 680 |
2021-03-09 | $39.81 | $40.92 | $39.75 | $40.12 | 705 804 |
2021-03-08 | $38.25 | $40.51 | $38.17 | $40.38 | 730 076 |
2021-03-05 | $37.14 | $38.31 | $36.54 | $38.06 | 750 141 |
2021-03-04 | $35.37 | $36.77 | $35.24 | $36.72 | 640 232 |
2021-03-03 | $34.26 | $35.76 | $33.62 | $35.21 | 815 566 |
2021-03-02 | $33.82 | $34.68 | $33.76 | $34.00 | 308 701 |
2021-03-01 | $34.33 | $34.36 | $33.50 | $33.93 | 334 696 |