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 |
| Nov 30, 2023 | $44.16 | $44.89 | $43.85 | $44.80 | 137 013 |
| Nov 29, 2023 | $44.22 | $45.37 | $43.97 | $44.17 | 105 864 |
| Nov 28, 2023 | $44.27 | $44.27 | $42.75 | $43.69 | 65 236 |
| Nov 27, 2023 | $43.11 | $44.10 | $42.56 | $44.05 | 116 975 |
| Nov 24, 2023 | $43.83 | $44.41 | $43.44 | $43.48 | 28 781 |
| Nov 22, 2023 | $44.21 | $44.51 | $43.34 | $43.99 | 68 412 |
| Nov 21, 2023 | $44.19 | $44.58 | $43.76 | $43.91 | 156 787 |
| Nov 20, 2023 | $42.59 | $44.26 | $42.19 | $44.16 | 159 214 |
| Nov 17, 2023 | $42.67 | $43.10 | $42.33 | $42.64 | 136 537 |
| Nov 16, 2023 | $43.98 | $44.28 | $42.35 | $42.41 | 148 334 |
| Nov 15, 2023 | $44.09 | $44.70 | $43.79 | $43.96 | 261 994 |
| Nov 14, 2023 | $42.85 | $44.79 | $42.74 | $44.17 | 225 201 |
| Nov 13, 2023 | $40.55 | $41.64 | $40.26 | $41.50 | 91 946 |
| Nov 10, 2023 | $41.81 | $41.81 | $40.83 | $40.92 | 127 760 |
| Nov 09, 2023 | $42.87 | $42.87 | $41.44 | $41.79 | 116 110 |
| Nov 08, 2023 | $43.67 | $43.67 | $42.12 | $42.53 | 121 365 |
| Nov 07, 2023 | $43.68 | $44.62 | $42.65 | $43.92 | 180 934 |
| Nov 06, 2023 | $42.63 | $44.25 | $42.44 | $44.04 | 233 500 |
| Nov 03, 2023 | $41.96 | $43.92 | $41.96 | $42.75 | 240 530 |
| Nov 02, 2023 | $36.84 | $41.45 | $34.74 | $41.33 | 503 999 |
| Nov 01, 2023 | $37.68 | $38.99 | $37.08 | $37.43 | 356 999 |
| Oct 31, 2023 | $38.34 | $38.58 | $37.32 | $37.68 | 397 326 |
| Oct 30, 2023 | $39.98 | $40.33 | $38.01 | $38.10 | 285 797 |
| Oct 27, 2023 | $39.50 | $40.27 | $39.13 | $39.48 | 210 200 |
| Oct 26, 2023 | $39.70 | $39.97 | $39.29 | $39.74 | 139 473 |
