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 |
| Nov 25, 2016 | $28.35 | $28.90 | $27.90 | $28.30 | 110 708 |
| Nov 23, 2016 | $27.55 | $28.48 | $27.30 | $28.35 | 274 221 |
| Nov 22, 2016 | $27.75 | $27.75 | $26.73 | $27.60 | 290 996 |
| Nov 21, 2016 | $26.55 | $27.60 | $26.45 | $27.60 | 601 405 |
| Nov 18, 2016 | $26.80 | $27.35 | $26.25 | $26.35 | 428 773 |
| Nov 17, 2016 | $26.45 | $27.05 | $25.88 | $26.65 | 618 592 |
| Nov 16, 2016 | $27.00 | $27.70 | $26.40 | $26.50 | 451 887 |
| Nov 15, 2016 | $25.95 | $26.90 | $25.20 | $26.80 | 470 881 |
| Nov 14, 2016 | $25.85 | $27.25 | $25.85 | $26.15 | 1 144 462 |
| Nov 11, 2016 | $26.00 | $26.55 | $25.40 | $25.50 | 969 011 |
| Nov 10, 2016 | $19.00 | $26.60 | $19.00 | $26.05 | 2 286 286 |
| Nov 09, 2016 | $18.70 | $19.35 | $17.66 | $19.35 | 549 652 |
| Nov 08, 2016 | $19.80 | $19.90 | $18.70 | $18.75 | 1 192 431 |
| Nov 07, 2016 | $20.00 | $20.25 | $19.80 | $20.00 | 361 200 |
| Nov 04, 2016 | $19.50 | $20.15 | $19.25 | $19.60 | 240 400 |
| Nov 03, 2016 | $19.60 | $19.90 | $19.30 | $19.40 | 224 500 |
| Nov 02, 2016 | $19.70 | $19.90 | $19.40 | $19.50 | 192 300 |
| Nov 01, 2016 | $19.80 | $20.05 | $19.40 | $19.75 | 406 800 |
| Oct 31, 2016 | $19.75 | $20.00 | $19.65 | $19.85 | 352 300 |
| Oct 28, 2016 | $19.80 | $19.90 | $19.65 | $19.75 | 230 200 |
| Oct 27, 2016 | $20.05 | $20.23 | $19.80 | $19.85 | 350 500 |
| Oct 26, 2016 | $19.85 | $20.30 | $19.80 | $19.90 | 404 800 |
| Oct 25, 2016 | $20.10 | $20.30 | $19.70 | $20.00 | 239 600 |
| Oct 24, 2016 | $20.00 | $20.45 | $19.80 | $20.05 | 411 400 |
| Oct 21, 2016 | $20.25 | $20.45 | $19.60 | $19.90 | 810 800 |
