NASDAQ:ECPG
Encore Capital Group Inc Stock Price (Quote)
$41.78
+0.690 (+1.68%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.44 | $45.71 | Wednesday, 1st May 2024 ECPG stock ended at $41.78. This is 1.68% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.11% from a day low at $40.85 to a day high of $42.53. |
| 90 days | $40.44 | $54.55 | |
| 52 weeks | $34.74 | $54.73 |
| Date | Open | High | Low | Close | Volume |
| Aug 26, 2020 | $45.86 | $45.92 | $45.14 | $45.39 | 190 973 |
| Aug 25, 2020 | $46.95 | $46.98 | $45.77 | $46.13 | 284 333 |
| Aug 24, 2020 | $45.79 | $46.96 | $45.74 | $46.50 | 176 792 |
| Aug 21, 2020 | $44.88 | $47.00 | $44.88 | $45.98 | 304 578 |
| Aug 20, 2020 | $45.58 | $45.60 | $44.39 | $45.01 | 207 294 |
| Aug 19, 2020 | $43.60 | $46.34 | $43.41 | $46.14 | 519 906 |
| Aug 18, 2020 | $44.40 | $45.59 | $42.97 | $43.61 | 478 926 |
| Aug 17, 2020 | $44.22 | $44.40 | $43.16 | $44.13 | 127 031 |
| Aug 14, 2020 | $43.81 | $44.72 | $43.51 | $44.28 | 311 186 |
| Aug 13, 2020 | $43.91 | $45.02 | $42.90 | $44.33 | 253 632 |
| Aug 12, 2020 | $44.71 | $45.54 | $43.80 | $44.23 | 225 592 |
| Aug 11, 2020 | $44.79 | $45.74 | $43.36 | $43.63 | 283 260 |
| Aug 10, 2020 | $43.37 | $44.59 | $43.18 | $44.21 | 318 046 |
| Aug 07, 2020 | $46.02 | $46.18 | $42.52 | $42.98 | 729 055 |
| Aug 06, 2020 | $42.54 | $47.55 | $42.11 | $46.25 | 1 325 524 |
| Aug 05, 2020 | $36.47 | $40.03 | $36.44 | $39.38 | 584 545 |
| Aug 04, 2020 | $36.11 | $36.42 | $35.33 | $36.20 | 153 506 |
| Aug 03, 2020 | $36.48 | $36.56 | $35.73 | $36.17 | 135 808 |
| Jul 31, 2020 | $35.52 | $36.70 | $34.60 | $36.53 | 593 562 |
| Jul 30, 2020 | $35.76 | $35.94 | $35.37 | $35.70 | 299 793 |
| Jul 29, 2020 | $35.79 | $36.61 | $35.67 | $36.57 | 260 010 |
| Jul 28, 2020 | $35.17 | $35.89 | $35.02 | $35.51 | 185 775 |
| Jul 27, 2020 | $34.60 | $35.20 | $34.36 | $35.14 | 143 781 |
| Jul 24, 2020 | $35.17 | $35.40 | $34.68 | $34.82 | 133 518 |
| Jul 23, 2020 | $34.95 | $35.80 | $34.81 | $35.33 | 187 361 |
