NASDAQ:ECPG
Encore Capital Group Inc Stock Price (Quote)
$42.70
+1.06 (+2.55%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.44 | $47.93 | Friday, 19th Apr 2024 ECPG stock ended at $42.70. This is 2.55% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.85% from a day low at $41.71 to a day high of $42.90. |
| 90 days | $40.44 | $54.55 | |
| 52 weeks | $34.74 | $54.73 |
| Date | Open | High | Low | Close | Volume |
| 2024-01-02 | $50.22 | $51.78 | $50.22 | $51.57 | 174 230 |
| 2023-12-29 | $51.41 | $51.70 | $50.11 | $50.75 | 143 491 |
| 2023-12-28 | $50.82 | $52.17 | $50.82 | $51.64 | 116 032 |
| 2023-12-27 | $51.35 | $51.88 | $51.08 | $51.32 | 123 764 |
| 2023-12-26 | $50.72 | $51.74 | $50.45 | $51.17 | 122 108 |
| 2023-12-22 | $51.02 | $51.58 | $49.87 | $50.35 | 107 179 |
| 2023-12-21 | $50.01 | $50.96 | $50.01 | $50.83 | 146 413 |
| 2023-12-20 | $50.25 | $50.88 | $49.59 | $49.59 | 144 643 |
| 2023-12-19 | $49.15 | $50.71 | $49.15 | $50.25 | 322 246 |
| 2023-12-18 | $48.60 | $49.19 | $47.80 | $48.89 | 143 723 |
| 2023-12-15 | $49.08 | $49.68 | $47.80 | $48.11 | 450 114 |
| 2023-12-14 | $48.35 | $49.39 | $47.76 | $48.39 | 259 126 |
| 2023-12-13 | $43.86 | $46.94 | $43.70 | $46.93 | 378 757 |
| 2023-12-12 | $46.04 | $46.04 | $43.66 | $43.70 | 191 483 |
| 2023-12-11 | $45.82 | $45.98 | $45.09 | $45.94 | 137 998 |
| 2023-12-08 | $46.35 | $46.85 | $45.02 | $45.97 | 135 210 |
| 2023-12-07 | $45.54 | $46.32 | $45.27 | $46.31 | 145 297 |
| 2023-12-06 | $45.86 | $46.76 | $45.57 | $45.61 | 88 292 |
| 2023-12-05 | $46.03 | $46.11 | $44.98 | $45.78 | 91 079 |
| 2023-12-04 | $45.35 | $46.68 | $45.35 | $46.19 | 94 617 |
| 2023-12-01 | $44.49 | $45.35 | $44.49 | $45.32 | 175 281 |
| 2023-11-30 | $44.16 | $44.89 | $43.85 | $44.80 | 137 013 |
| 2023-11-29 | $44.22 | $45.37 | $43.97 | $44.17 | 105 864 |
| 2023-11-28 | $44.27 | $44.27 | $42.75 | $43.69 | 65 236 |
| 2023-11-27 | $43.11 | $44.10 | $42.56 | $44.05 | 116 975 |
