NASDAQ:ECPG
Encore Capital Group Inc Stock Price (Quote)
$41.76
-1.29 (-3.00%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.44 | $46.62 | Thursday, 25th Apr 2024 ECPG stock ended at $41.76. This is 3.00% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.58% from a day low at $41.64 to a day high of $43.13. |
| 90 days | $40.44 | $54.55 | |
| 52 weeks | $34.74 | $54.73 |
| Date | Open | High | Low | Close | Volume |
| Dec 07, 2020 | $37.58 | $38.20 | $37.05 | $37.88 | 442 684 |
| Dec 04, 2020 | $36.80 | $38.21 | $36.76 | $37.75 | 347 578 |
| Dec 03, 2020 | $36.38 | $37.26 | $36.03 | $36.68 | 265 965 |
| Dec 02, 2020 | $36.39 | $36.82 | $35.19 | $36.29 | 418 959 |
| Dec 01, 2020 | $35.00 | $36.14 | $34.62 | $36.03 | 477 001 |
| Nov 30, 2020 | $33.61 | $34.65 | $32.94 | $34.14 | 697 704 |
| Nov 27, 2020 | $34.53 | $34.84 | $33.57 | $33.74 | 169 041 |
| Nov 25, 2020 | $35.96 | $35.96 | $34.48 | $34.66 | 249 840 |
| Nov 24, 2020 | $35.71 | $36.65 | $35.49 | $35.81 | 520 140 |
| Nov 23, 2020 | $32.87 | $35.27 | $32.19 | $35.15 | 560 000 |
| Nov 20, 2020 | $32.20 | $32.85 | $32.13 | $32.47 | 574 157 |
| Nov 19, 2020 | $33.38 | $33.38 | $32.20 | $32.68 | 239 660 |
| Nov 18, 2020 | $32.40 | $34.70 | $31.60 | $33.77 | 749 541 |
| Nov 17, 2020 | $30.85 | $31.80 | $30.41 | $31.53 | 655 886 |
| Nov 16, 2020 | $31.21 | $31.91 | $30.50 | $31.32 | 494 568 |
| Nov 13, 2020 | $30.42 | $30.72 | $29.73 | $30.50 | 395 324 |
| Nov 12, 2020 | $31.40 | $31.71 | $29.79 | $30.00 | 618 704 |
| Nov 11, 2020 | $32.66 | $33.20 | $31.20 | $31.74 | 348 380 |
| Nov 10, 2020 | $31.57 | $32.73 | $30.39 | $32.46 | 604 844 |
| Nov 09, 2020 | $33.49 | $34.30 | $31.37 | $31.45 | 593 491 |
| Nov 06, 2020 | $32.12 | $32.84 | $31.07 | $31.34 | 343 067 |
| Nov 05, 2020 | $32.46 | $33.20 | $32.14 | $32.72 | 365 805 |
| Nov 04, 2020 | $31.54 | $33.49 | $30.91 | $32.54 | 822 454 |
| Nov 03, 2020 | $32.76 | $34.13 | $30.43 | $31.30 | 1 429 917 |
| Nov 02, 2020 | $32.87 | $34.50 | $32.29 | $33.74 | 793 409 |
