NASDAQ:ECPG
Encore Capital Group Inc Stock Price (Quote)
$41.63
-0.130 (-0.311%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.44 | $46.62 | Friday, 26th Apr 2024 ECPG stock ended at $41.63. This is 0.311% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.30% from a day low at $41.17 to a day high of $42.11. |
| 90 days | $40.44 | $54.55 | |
| 52 weeks | $34.74 | $54.73 |
| Date | Open | High | Low | Close | Volume |
| Sep 21, 2023 | $46.91 | $47.69 | $46.13 | $47.04 | 86 910 |
| Sep 20, 2023 | $47.95 | $48.28 | $47.18 | $47.24 | 64 383 |
| Sep 19, 2023 | $47.18 | $47.99 | $47.18 | $47.73 | 90 714 |
| Sep 18, 2023 | $47.52 | $47.56 | $47.03 | $47.07 | 106 587 |
| Sep 15, 2023 | $47.28 | $47.55 | $46.80 | $47.33 | 347 942 |
| Sep 14, 2023 | $46.92 | $47.55 | $46.89 | $47.46 | 102 783 |
| Sep 13, 2023 | $45.85 | $46.64 | $45.24 | $46.54 | 90 388 |
| Sep 12, 2023 | $46.03 | $46.36 | $45.44 | $45.62 | 78 474 |
| Sep 11, 2023 | $46.39 | $46.88 | $45.67 | $45.99 | 87 064 |
| Sep 08, 2023 | $46.53 | $46.53 | $46.09 | $46.20 | 54 209 |
| Sep 07, 2023 | $46.48 | $46.87 | $46.07 | $46.66 | 103 306 |
| Sep 06, 2023 | $46.53 | $46.94 | $46.31 | $46.58 | 107 770 |
| Sep 05, 2023 | $47.16 | $47.18 | $45.68 | $46.43 | 194 598 |
| Sep 01, 2023 | $47.24 | $47.86 | $47.24 | $47.43 | 78 591 |
| Aug 31, 2023 | $47.10 | $47.27 | $46.63 | $46.86 | 105 835 |
| Aug 30, 2023 | $47.33 | $48.04 | $46.95 | $47.01 | 98 305 |
| Aug 29, 2023 | $46.92 | $47.63 | $46.65 | $47.51 | 124 553 |
| Aug 28, 2023 | $46.18 | $46.97 | $46.18 | $46.92 | 87 851 |
| Aug 25, 2023 | $47.20 | $48.25 | $46.08 | $46.11 | 71 782 |
| Aug 24, 2023 | $47.07 | $48.05 | $47.07 | $47.11 | 114 784 |
| Aug 23, 2023 | $46.87 | $47.32 | $46.78 | $47.29 | 106 186 |
| Aug 22, 2023 | $47.14 | $47.22 | $46.45 | $46.76 | 121 698 |
| Aug 21, 2023 | $47.52 | $47.59 | $46.36 | $46.94 | 129 993 |
| Aug 18, 2023 | $47.36 | $48.22 | $47.36 | $47.47 | 289 900 |
| Aug 17, 2023 | $48.01 | $48.22 | $47.68 | $47.75 | 114 485 |
