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 |
| Oct 20, 2016 | $20.60 | $21.25 | $20.27 | $20.35 | 440 400 |
| Oct 19, 2016 | $20.45 | $20.90 | $20.30 | $20.65 | 223 000 |
| Oct 18, 2016 | $21.15 | $21.15 | $20.30 | $20.45 | 321 400 |
| Oct 17, 2016 | $21.05 | $21.15 | $20.75 | $20.90 | 218 100 |
| Oct 14, 2016 | $21.14 | $21.53 | $21.10 | $21.10 | 265 900 |
| Oct 13, 2016 | $21.27 | $21.53 | $20.92 | $21.08 | 195 100 |
| Oct 12, 2016 | $21.63 | $21.97 | $21.23 | $21.52 | 211 900 |
| Oct 11, 2016 | $21.93 | $21.93 | $21.49 | $21.64 | 128 500 |
| Oct 10, 2016 | $22.07 | $22.32 | $21.93 | $21.93 | 179 200 |
| Oct 07, 2016 | $22.52 | $22.73 | $21.95 | $22.10 | 141 900 |
| Oct 06, 2016 | $22.77 | $22.78 | $22.35 | $22.53 | 207 100 |
| Oct 05, 2016 | $23.13 | $23.52 | $22.78 | $22.84 | 214 000 |
| Oct 04, 2016 | $22.77 | $23.27 | $22.67 | $23.02 | 149 500 |
| Oct 03, 2016 | $22.30 | $22.78 | $22.22 | $22.76 | 163 200 |
| Sep 30, 2016 | $22.06 | $22.66 | $21.95 | $22.48 | 198 300 |
| Sep 29, 2016 | $22.34 | $22.77 | $21.87 | $22.00 | 115 700 |
| Sep 28, 2016 | $21.84 | $22.35 | $21.77 | $22.31 | 151 400 |
| Sep 27, 2016 | $21.31 | $21.75 | $21.07 | $21.70 | 172 300 |
| Sep 26, 2016 | $21.34 | $22.12 | $21.04 | $21.45 | 249 500 |
| Sep 23, 2016 | $21.74 | $22.19 | $21.41 | $21.41 | 174 400 |
| Sep 22, 2016 | $21.73 | $21.96 | $21.38 | $21.73 | 282 600 |
| Sep 21, 2016 | $21.55 | $21.93 | $21.31 | $21.53 | 249 200 |
| Sep 20, 2016 | $21.84 | $22.08 | $21.33 | $21.50 | 715 200 |
| Sep 19, 2016 | $22.72 | $23.00 | $22.15 | $22.55 | 158 500 |
| Sep 16, 2016 | $22.12 | $22.87 | $21.68 | $22.63 | 310 700 |
