NASDAQ:ECPG
Encore Capital Group Inc Stock Price (Quote)
$48.10
+4.86 (+11.24%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.44 | $48.76 | Thursday, 9th May 2024 ECPG stock ended at $48.10. This is 11.24% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 8.10% from a day low at $45.10 to a day high of $48.76. |
| 90 days | $40.44 | $54.55 | |
| 52 weeks | $34.74 | $54.73 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $29.05 | $29.65 | $28.60 | $29.25 | 327 837 |
| Dec 30, 2016 | $29.55 | $29.70 | $28.50 | $28.65 | 263 319 |
| Dec 29, 2016 | $28.55 | $29.60 | $28.03 | $29.55 | 326 896 |
| Dec 28, 2016 | $28.40 | $28.85 | $28.05 | $28.50 | 253 110 |
| Dec 27, 2016 | $27.50 | $28.75 | $26.90 | $28.35 | 214 493 |
| Dec 23, 2016 | $27.20 | $27.60 | $26.85 | $27.35 | 130 846 |
| Dec 22, 2016 | $27.25 | $27.60 | $26.70 | $27.35 | 202 113 |
| Dec 21, 2016 | $27.20 | $27.55 | $26.90 | $27.30 | 210 262 |
| Dec 20, 2016 | $27.10 | $27.45 | $26.95 | $27.35 | 254 008 |
| Dec 19, 2016 | $26.85 | $27.35 | $26.70 | $27.00 | 237 992 |
| Dec 16, 2016 | $27.00 | $27.10 | $26.30 | $26.75 | 925 767 |
| Dec 15, 2016 | $27.05 | $27.80 | $26.90 | $27.00 | 323 123 |
| Dec 14, 2016 | $27.75 | $28.00 | $27.00 | $27.10 | 211 751 |
| Dec 13, 2016 | $28.15 | $28.45 | $27.52 | $27.80 | 401 543 |
| Dec 12, 2016 | $29.90 | $30.08 | $28.75 | $28.85 | 271 101 |
| Dec 09, 2016 | $29.65 | $30.40 | $29.38 | $29.85 | 321 332 |
| Dec 08, 2016 | $28.25 | $29.75 | $28.25 | $29.70 | 430 468 |
| Dec 07, 2016 | $27.50 | $28.45 | $27.20 | $28.30 | 226 711 |
| Dec 06, 2016 | $27.25 | $27.60 | $27.00 | $27.40 | 186 542 |
| Dec 05, 2016 | $27.00 | $27.50 | $26.70 | $27.15 | 217 596 |
| Dec 02, 2016 | $27.00 | $27.25 | $26.55 | $26.80 | 169 353 |
| Dec 01, 2016 | $27.65 | $28.20 | $26.95 | $26.95 | 344 372 |
| Nov 30, 2016 | $27.40 | $28.15 | $27.40 | $27.45 | 456 216 |
| Nov 29, 2016 | $27.60 | $27.85 | $27.20 | $27.20 | 371 384 |
| Nov 28, 2016 | $28.45 | $28.70 | $27.35 | $27.50 | 500 698 |
