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 |
| Sep 15, 2016 | $21.97 | $22.43 | $21.96 | $22.37 | 118 900 |
| Sep 14, 2016 | $22.00 | $22.19 | $21.66 | $22.06 | 175 300 |
| Sep 13, 2016 | $22.26 | $22.33 | $21.59 | $22.00 | 233 300 |
| Sep 12, 2016 | $21.97 | $22.59 | $21.72 | $22.46 | 166 100 |
| Sep 09, 2016 | $22.36 | $22.68 | $21.96 | $22.16 | 164 700 |
| Sep 08, 2016 | $22.28 | $22.95 | $22.21 | $22.60 | 366 500 |
| Sep 07, 2016 | $21.89 | $22.38 | $21.72 | $22.27 | 259 900 |
| Sep 06, 2016 | $21.97 | $22.11 | $21.61 | $22.01 | 186 700 |
| Sep 02, 2016 | $21.69 | $22.24 | $21.33 | $22.02 | 198 200 |
| Sep 01, 2016 | $21.53 | $21.79 | $20.98 | $21.56 | 274 700 |
| Aug 31, 2016 | $21.52 | $22.18 | $21.43 | $21.56 | 205 900 |
| Aug 30, 2016 | $21.34 | $21.82 | $21.33 | $21.59 | 289 600 |
| Aug 29, 2016 | $21.34 | $21.54 | $21.17 | $21.37 | 106 400 |
| Aug 26, 2016 | $21.52 | $21.76 | $21.23 | $21.40 | 154 800 |
| Aug 25, 2016 | $21.23 | $21.53 | $21.06 | $21.41 | 194 400 |
| Aug 24, 2016 | $21.25 | $21.53 | $21.07 | $21.33 | 180 700 |
| Aug 23, 2016 | $21.21 | $21.57 | $21.21 | $21.24 | 220 500 |
| Aug 22, 2016 | $21.38 | $21.51 | $20.98 | $21.25 | 171 300 |
| Aug 19, 2016 | $21.06 | $21.51 | $21.06 | $21.37 | 205 300 |
| Aug 18, 2016 | $21.33 | $21.77 | $20.60 | $21.29 | 134 500 |
| Aug 17, 2016 | $21.26 | $21.76 | $21.09 | $21.34 | 170 000 |
| Aug 16, 2016 | $21.14 | $21.49 | $21.10 | $21.31 | 117 900 |
| Aug 15, 2016 | $20.60 | $21.25 | $20.60 | $21.20 | 282 200 |
| Aug 12, 2016 | $20.40 | $20.97 | $20.36 | $20.59 | 175 800 |
| Aug 11, 2016 | $20.67 | $20.90 | $20.37 | $20.57 | 415 700 |
