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 |
| Oct 25, 2023 | $40.82 | $41.08 | $39.59 | $39.66 | 203 498 |
| Oct 24, 2023 | $42.31 | $42.31 | $40.64 | $40.99 | 170 011 |
| Oct 23, 2023 | $42.40 | $43.12 | $42.09 | $42.27 | 220 757 |
| Oct 20, 2023 | $44.31 | $44.31 | $42.43 | $42.67 | 241 219 |
| Oct 19, 2023 | $45.70 | $46.04 | $43.98 | $44.22 | 213 193 |
| Oct 18, 2023 | $47.00 | $47.12 | $45.81 | $45.95 | 173 493 |
| Oct 17, 2023 | $46.71 | $48.28 | $46.71 | $47.88 | 125 166 |
| Oct 16, 2023 | $47.39 | $47.72 | $46.91 | $46.93 | 97 661 |
| Oct 13, 2023 | $49.26 | $49.26 | $46.33 | $47.13 | 149 744 |
| Oct 12, 2023 | $50.27 | $50.27 | $48.78 | $48.86 | 59 766 |
| Oct 11, 2023 | $49.99 | $50.64 | $49.86 | $50.41 | 75 277 |
| Oct 10, 2023 | $49.99 | $50.64 | $49.89 | $49.97 | 81 129 |
| Oct 09, 2023 | $49.13 | $50.44 | $49.13 | $49.99 | 88 892 |
| Oct 06, 2023 | $48.57 | $49.66 | $48.08 | $49.44 | 133 946 |
| Oct 05, 2023 | $47.36 | $49.01 | $47.16 | $48.81 | 171 412 |
| Oct 04, 2023 | $47.50 | $47.67 | $47.16 | $47.53 | 125 530 |
| Oct 03, 2023 | $47.83 | $47.83 | $46.83 | $47.57 | 164 590 |
| Oct 02, 2023 | $47.72 | $48.16 | $47.20 | $48.08 | 175 920 |
| Sep 29, 2023 | $47.14 | $48.07 | $47.13 | $47.76 | 218 387 |
| Sep 28, 2023 | $46.16 | $47.24 | $46.16 | $47.14 | 140 801 |
| Sep 27, 2023 | $46.20 | $46.58 | $45.58 | $46.09 | 140 242 |
| Sep 26, 2023 | $45.33 | $45.86 | $45.27 | $45.80 | 133 926 |
| Sep 25, 2023 | $45.69 | $45.97 | $45.14 | $45.77 | 67 325 |
| Sep 22, 2023 | $46.98 | $47.38 | $45.15 | $45.70 | 165 864 |
| Sep 21, 2023 | $46.91 | $47.69 | $46.13 | $47.04 | 86 910 |
