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 |
| Mar 24, 2021 | $41.21 | $41.26 | $39.75 | $39.94 | 885 608 |
| Mar 23, 2021 | $40.27 | $41.28 | $40.27 | $40.70 | 336 727 |
| Mar 22, 2021 | $39.75 | $40.83 | $39.75 | $40.68 | 285 878 |
| Mar 19, 2021 | $39.50 | $40.76 | $39.37 | $39.97 | 555 903 |
| Mar 18, 2021 | $41.41 | $41.82 | $39.92 | $40.09 | 232 957 |
| Mar 17, 2021 | $40.87 | $41.55 | $40.45 | $41.25 | 234 190 |
| Mar 16, 2021 | $41.90 | $41.98 | $40.53 | $40.76 | 256 528 |
| Mar 15, 2021 | $41.18 | $42.89 | $41.18 | $42.30 | 418 577 |
| Mar 12, 2021 | $41.21 | $41.77 | $39.52 | $41.62 | 403 063 |
| Mar 11, 2021 | $41.04 | $41.48 | $40.19 | $41.38 | 367 390 |
| Mar 10, 2021 | $40.64 | $41.22 | $39.90 | $41.06 | 367 680 |
| Mar 09, 2021 | $39.81 | $40.92 | $39.75 | $40.12 | 705 804 |
| Mar 08, 2021 | $38.25 | $40.51 | $38.17 | $40.38 | 730 076 |
| Mar 05, 2021 | $37.14 | $38.31 | $36.54 | $38.06 | 750 141 |
| Mar 04, 2021 | $35.37 | $36.77 | $35.24 | $36.72 | 640 232 |
| Mar 03, 2021 | $34.26 | $35.76 | $33.62 | $35.21 | 815 566 |
| Mar 02, 2021 | $33.82 | $34.68 | $33.76 | $34.00 | 308 701 |
| Mar 01, 2021 | $34.33 | $34.36 | $33.50 | $33.93 | 334 696 |
| Feb 26, 2021 | $32.72 | $33.71 | $31.82 | $33.42 | 676 559 |
| Feb 25, 2021 | $32.50 | $34.98 | $32.00 | $33.17 | 803 479 |
| Feb 24, 2021 | $33.36 | $34.71 | $33.02 | $34.35 | 468 101 |
| Feb 23, 2021 | $33.53 | $33.66 | $32.77 | $33.30 | 200 254 |
| Feb 22, 2021 | $32.66 | $33.70 | $32.59 | $33.63 | 324 995 |
| Feb 19, 2021 | $32.48 | $33.08 | $32.32 | $32.73 | 319 742 |
| Feb 18, 2021 | $32.51 | $32.91 | $32.02 | $32.33 | 243 800 |
