NASDAQ:ECPG
Encore Capital Group Inc Stock Price (Quote)
$41.09
-0.97 (-2.31%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.44 | $45.71 | Tuesday, 30th Apr 2024 ECPG stock ended at $41.09. This is 2.31% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.27% from a day low at $40.89 to a day high of $41.82. |
| 90 days | $40.44 | $54.55 | |
| 52 weeks | $34.74 | $54.73 |
| Date | Open | High | Low | Close | Volume |
| Jul 21, 2020 | $35.68 | $35.97 | $34.26 | $34.85 | 335 400 |
| Jul 20, 2020 | $34.35 | $35.33 | $34.35 | $35.17 | 178 500 |
| Jul 17, 2020 | $35.97 | $36.32 | $34.66 | $34.67 | 305 900 |
| Jul 16, 2020 | $35.09 | $36.60 | $34.63 | $36.06 | 360 900 |
| Jul 15, 2020 | $34.00 | $35.38 | $33.45 | $35.34 | 420 100 |
| Jul 14, 2020 | $32.48 | $33.30 | $32.01 | $33.29 | 230 700 |
| Jul 13, 2020 | $32.56 | $33.39 | $32.16 | $32.39 | 207 600 |
| Jul 10, 2020 | $30.87 | $32.11 | $30.55 | $32.05 | 251 100 |
| Jul 09, 2020 | $33.05 | $33.72 | $30.78 | $30.87 | 438 100 |
| Jul 08, 2020 | $32.32 | $33.35 | $32.11 | $33.35 | 226 300 |
| Jul 07, 2020 | $33.90 | $33.93 | $32.45 | $32.51 | 330 100 |
| Jul 06, 2020 | $34.79 | $34.81 | $33.87 | $34.28 | 178 700 |
| Jul 02, 2020 | $34.59 | $34.78 | $33.65 | $33.82 | 191 386 |
| Jul 01, 2020 | $34.10 | $34.67 | $33.26 | $33.65 | 213 407 |
| Jun 30, 2020 | $33.84 | $34.74 | $33.79 | $34.18 | 240 886 |
| Jun 29, 2020 | $33.13 | $34.26 | $32.25 | $34.08 | 331 573 |
| Jun 26, 2020 | $34.60 | $34.85 | $32.19 | $32.45 | 692 576 |
| Jun 25, 2020 | $33.74 | $34.74 | $33.03 | $34.52 | 1 011 944 |
| Jun 24, 2020 | $34.50 | $34.79 | $33.69 | $34.08 | 534 810 |
| Jun 23, 2020 | $36.44 | $36.54 | $34.64 | $34.74 | 508 726 |
| Jun 22, 2020 | $35.62 | $36.55 | $35.20 | $36.00 | 316 027 |
| Jun 19, 2020 | $37.03 | $37.15 | $35.58 | $35.97 | 335 521 |
| Jun 18, 2020 | $36.83 | $37.65 | $36.17 | $36.50 | 254 736 |
| Jun 17, 2020 | $37.19 | $37.85 | $36.80 | $37.25 | 197 461 |
| Jun 16, 2020 | $39.13 | $39.25 | $35.41 | $37.24 | 401 760 |
