NASDAQ:ECPG
Encore Capital Group Inc Stock Price (Quote)
$42.97
-0.350 (-0.81%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 ECPG stock ended at $42.97. This is 0.81% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 3.08% from a day low at $42.85 to a day high of $44.17. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 17, 2021 | $33.33 | $33.39 | $32.64 | $32.85 | 172 448 |
| Feb 16, 2021 | $33.43 | $33.98 | $33.05 | $33.41 | 237 287 |
| Feb 12, 2021 | $33.19 | $33.96 | $33.19 | $33.39 | 215 453 |
| Feb 11, 2021 | $33.06 | $33.61 | $32.61 | $33.35 | 199 724 |
| Feb 10, 2021 | $33.40 | $33.66 | $32.97 | $33.09 | 171 447 |
| Feb 09, 2021 | $33.78 | $33.78 | $32.39 | $33.25 | 262 456 |
| Feb 08, 2021 | $33.11 | $33.92 | $32.98 | $33.78 | 397 151 |
| Feb 05, 2021 | $32.75 | $33.39 | $32.34 | $32.96 | 335 156 |
| Feb 04, 2021 | $32.09 | $32.76 | $31.87 | $32.42 | 491 285 |
| Feb 03, 2021 | $31.31 | $31.95 | $31.14 | $31.95 | 234 320 |
| Feb 02, 2021 | $31.02 | $31.67 | $30.63 | $31.41 | 294 595 |
| Feb 01, 2021 | $30.16 | $30.94 | $29.65 | $30.63 | 308 969 |
| Jan 29, 2021 | $30.98 | $31.21 | $29.65 | $29.70 | 385 404 |
| Jan 28, 2021 | $31.38 | $31.38 | $30.05 | $30.79 | 376 997 |
| Jan 27, 2021 | $30.50 | $31.87 | $29.76 | $30.97 | 590 779 |
